Stockscreener 앱 받기
16.20
0.86%
-0.14
시장 영업 전:
16.40
0.20
+1.23%
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $16.30 | $15.84 | $0.46 | 1,366,002.0 | -0.86% |
| 2025-06-02 | $16.54 | $16.22 | $0.32 | 790,070.0 | -1.03% |
| 2025-05-30 | $16.57 | $16.18 | $0.39 | 1,538,255.0 | +2.04% |
| 2025-05-29 | $16.36 | $16.12 | $0.24 | 900,279.0 | +1.06% |
| 2025-05-28 | $16.14 | $15.82 | $0.325 | 1,214,995.0 | -0.19% |
| 2025-05-27 | $16.35 | $15.90 | $0.45 | 1,276,580.0 | -0.87% |
| 2025-05-23 | $16.21 | $15.78 | $0.4298 | 1,039,106.0 | +1.16% |
| 2025-05-22 | $16.07 | $15.87 | $0.21 | 1,373,148.0 | -0.16% |
| 2025-05-21 | $16.50 | $15.96 | $0.535 | 1,552,267.0 | -2.79% |
| 2025-05-20 | $16.53 | $16.20 | $0.3299 | 1,114,733.0 | +1.48% |
| 2025-05-19 | $16.30 | $16.09 | $0.21 | 1,052,362.0 | -0.98% |
| 2025-05-16 | $16.99 | $16.35 | $0.64 | 1,392,457.0 | -2.38% |
| 2025-05-15 | $17.09 | $16.28 | $0.815 | 1,744,613.0 | +2.38% |
| 2025-05-14 | $16.64 | $16.33 | $0.31 | 1,028,169.0 | -0.12% |
| 2025-05-13 | $16.46 | $16.09 | $0.375 | 1,347,640.0 | +1.42% |
| 2025-05-12 | $16.47 | $16.07 | $0.40 | 1,829,556.0 | +4.38% |
| 2025-05-09 | $15.55 | $15.16 | $0.39 | 894,395.0 | +1.44% |
| 2025-05-08 | $15.32 | $14.85 | $0.475 | 1,055,404.0 | +2.27% |
| 2025-05-07 | $15.04 | $14.79 | $0.255 | 784,950.0 | -0.13% |
| 2025-05-06 | $15.23 | $14.90 | $0.3281 | 1,082,749.0 | -0.66% |
Star Bulk Carriers Corp 주식 (SBLK) 연도별 가격 이력
이 심층 분석에서는 Star Bulk Carriers Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBLK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Star Bulk Carriers Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $16.54 | $15.84 | $0.70 | 3,522,074.0 | -1.88% |
| 2025-05 | $17.09 | $14.69 | $2.40 | 24,080,793.0 | +12.01% |
| 2025-04 | $15.80 | $12.06 | $3.74 | 33,174,231.0 | -5.27% |
| 2025-03 | $17.34 | $15.18 | $2.16 | 44,723,386.0 | -0.45% |
| 2025-02 | $17.00 | $14.74 | $2.26 | 46,618,522.0 | +1.69% |
| 2025-01 | $15.71 | $14.30 | $1.41 | 35,066,354.0 | +2.81% |
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.40 | $14.56 | $2.84 | 46,991,789.0 | -15.13% |
| 2024-11 | $20.53 | $17.18 | $3.35 | 35,640,744.0 | -9.37% |
| 2024-10 | $23.65 | $18.92 | $4.73 | 34,151,716.0 | -19.33% |
| 2024-09 | $23.82 | $19.75 | $4.07 | 39,816,433.0 | +10.86% |
| 2024-08 | $22.63 | $20.06 | $2.57 | 37,596,778.0 | -5.19% |
| 2024-07 | $25.25 | $22.41 | $2.84 | 25,074,982.0 | -7.55% |
| 2024-06 | $27.30 | $23.68 | $3.62 | 33,468,732.0 | -9.97% |
| 2024-05 | $27.47 | $24.26 | $3.21 | 34,669,880.0 | +11.35% |
| 2024-04 | $24.97 | $22.82 | $2.15 | 36,439,639.0 | +1.89% |
| 2024-03 | $25.16 | $22.90 | $2.26 | 32,531,184.0 | +0.00% |
| 2024-02 | $24.27 | $21.23 | $3.04 | 30,515,165.0 | +9.80% |
| 2024-01 | $22.35 | $20.38 | $1.97 | 23,588,362.0 | +2.26% |
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.09 | $19.45 | $2.64 | 24,814,226.0 | +0.00% |
| 2023-11 | $21.27 | $17.91 | $3.36 | 18,683,039.0 | +13.87% |
| 2023-10 | $20.19 | $18.33 | $1.86 | 19,321,304.0 | -3.16% |
| 2023-09 | $19.45 | $17.12 | $2.33 | 16,187,724.0 | +9.61% |
| 2023-08 | $18.91 | $16.86 | $2.05 | 19,988,093.0 | -2.71% |
| 2023-07 | $18.36 | $16.57 | $1.79 | 22,587,343.0 | +2.15% |
| 2023-06 | $19.03 | $16.98 | $2.05 | 18,208,300.0 | +3.33% |
| 2023-05 | $21.16 | $17.05 | $4.11 | 28,853,301.0 | -18.85% |
| 2023-04 | $22.53 | $20.32 | $2.21 | 16,007,884.0 | -0.05% |
| 2023-03 | $25.03 | $20.06 | $4.97 | 30,488,115.0 | -13.83% |
| 2023-02 | $24.90 | $21.56 | $3.34 | 31,329,754.0 | +7.88% |
| 2023-01 | $23.54 | $18.19 | $5.35 | 31,650,251.0 | +18.15% |
1.00%
0.86%
자본화:
|
볼륨(24시간):