Stockscreener 앱 받기
26.40
1.93%
-0.52
시간 외 거래:
26.37
-0.03
-0.11%
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $26.83 | $26.11 | $0.72 | 1,414,989.0 | -1.93% |
| 2026-05-21 | $28.28 | $26.61 | $1.67 | 3,178,892.0 | +0.86% |
| 2026-05-20 | $26.94 | $26.24 | $0.70 | 1,428,583.0 | +2.34% |
| 2026-05-19 | $26.50 | $25.90 | $0.60 | 1,342,035.0 | -1.06% |
| 2026-05-18 | $26.42 | $26.04 | $0.38 | 1,068,746.0 | -0.42% |
| 2026-05-15 | $26.55 | $26.15 | $0.3956 | 701,817.0 | -0.79% |
| 2026-05-14 | $26.85 | $26.35 | $0.5048 | 713,755.0 | -0.04% |
| 2026-05-13 | $27.69 | $26.40 | $1.29 | 1,027,927.0 | -2.38% |
| 2026-05-12 | $27.41 | $26.50 | $0.905 | 1,129,502.0 | +2.24% |
| 2026-05-11 | $27.25 | $26.41 | $0.84 | 1,176,168.0 | -0.34% |
| 2026-05-08 | $27.12 | $26.69 | $0.43 | 1,004,022.0 | +0.07% |
| 2026-05-07 | $27.14 | $26.63 | $0.51 | 1,249,714.0 | -0.33% |
| 2026-05-06 | $27.00 | $26.37 | $0.629 | 1,575,703.0 | +0.82% |
| 2026-05-05 | $26.97 | $25.95 | $1.02 | 2,071,226.0 | +5.45% |
| 2026-05-04 | $26.02 | $25.18 | $0.85 | 1,088,658.0 | +0.08% |
| 2026-05-01 | $25.31 | $24.73 | $0.58 | 768,645.0 | +0.60% |
| 2026-04-30 | $25.35 | $24.86 | $0.49 | 1,171,584.0 | +1.00% |
| 2026-04-29 | $25.09 | $24.64 | $0.455 | 834,774.0 | +0.97% |
| 2026-04-28 | $24.89 | $24.47 | $0.415 | 609,705.0 | +0.24% |
| 2026-04-27 | $24.74 | $24.17 | $0.57 | 712,342.0 | +1.44% |
| 2026-04-24 | $24.36 | $23.88 | $0.475 | 751,501.0 | +0.25% |
| 2026-04-23 | $25.10 | $24.06 | $1.04 | 590,361.0 | -2.66% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $28.28 | $24.73 | $3.55 | 22,355,371.0 | +5.05% |
| 2026-04 | $25.42 | $23.08 | $2.34 | 17,959,556.0 | +9.40% |
| 2026-03 | $27.20 | $21.48 | $5.72 | 41,664,397.0 | -12.63% |
| 2026-02 | $26.42 | $21.80 | $4.62 | 29,270,111.0 | +14.55% |
| 2026-01 | $23.26 | $19.08 | $4.18 | 27,145,653.0 | +19.41% |
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.87 | $17.86 | $3.02 | 28,714,484.0 | -3.22% |
| 2025-11 | $19.98 | $17.75 | $2.23 | 19,405,733.0 | +5.74% |
| 2025-10 | $18.90 | $16.72 | $2.18 | 19,165,024.0 | +1.24% |
| 2025-09 | $19.99 | $18.34 | $1.65 | 23,946,505.0 | -0.32% |
| 2025-08 | $19.38 | $18.05 | $1.33 | 21,341,681.0 | +2.14% |
| 2025-07 | $19.24 | $16.91 | $2.33 | 29,950,909.0 | +5.86% |
| 2025-06 | $17.60 | $15.84 | $1.76 | 36,274,841.0 | +4.48% |
| 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% |
0.40%
1.38%
자본화:
|
볼륨(24시간):