Stockscreener 앱 받기
23.37
0.34%
0.08
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-10 | $23.58 | $23.08 | $0.50 | 784,447.0 | +0.34% |
| 2026-02-09 | $23.37 | $22.50 | $0.87 | 1,009,667.0 | +2.51% |
| 2026-02-06 | $22.90 | $21.92 | $0.98 | 824,569.0 | +2.20% |
| 2026-02-05 | $22.61 | $21.80 | $0.8099 | 901,555.0 | -0.31% |
| 2026-02-04 | $22.84 | $22.07 | $0.77 | 1,199,131.0 | -1.28% |
| 2026-02-03 | $23.08 | $22.33 | $0.75 | 1,474,892.0 | -2.25% |
| 2026-02-02 | $23.27 | $22.26 | $1.01 | 1,242,270.0 | +0.70% |
| 2026-01-30 | $23.26 | $22.62 | $0.64 | 1,152,991.0 | +0.22% |
| 2026-01-29 | $22.92 | $22.30 | $0.62 | 1,306,625.0 | +1.10% |
| 2026-01-28 | $22.72 | $22.05 | $0.67 | 1,299,367.0 | +2.91% |
| 2026-01-27 | $22.43 | $21.97 | $0.46 | 1,392,611.0 | +1.62% |
| 2026-01-26 | $21.87 | $21.38 | $0.49 | 1,045,418.0 | +1.21% |
| 2026-01-23 | $21.85 | $21.38 | $0.47 | 946,504.0 | -0.23% |
| 2026-01-22 | $21.52 | $20.93 | $0.585 | 1,130,399.0 | +0.75% |
| 2026-01-21 | $21.50 | $21.05 | $0.448 | 2,118,016.0 | +0.85% |
| 2026-01-20 | $21.17 | $20.03 | $1.14 | 1,172,611.0 | +3.63% |
| 2026-01-16 | $21.44 | $20.30 | $1.14 | 2,351,208.0 | -2.54% |
| 2026-01-15 | $20.90 | $20.22 | $0.68 | 1,230,697.0 | +1.41% |
| 2026-01-14 | $20.62 | $19.97 | $0.65 | 1,323,752.0 | +3.72% |
| 2026-01-13 | $19.95 | $19.59 | $0.36 | 1,130,809.0 | +1.27% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $23.58 | $21.80 | $1.78 | 8,220,978.0 | +1.83% |
| 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% |
2.31%
0.00%
자본화:
|
볼륨(24시간):