Stockscreener 앱 받기
18.71
0.81%
0.1388
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $18.79 | $18.43 | $0.365 | 182,530.0 | +0.70% |
| 2025-10-29 | $18.81 | $18.29 | $0.52 | 881,013.0 | +1.92% |
| 2025-10-28 | $18.42 | $17.76 | $0.66 | 640,344.0 | +1.73% |
| 2025-10-27 | $17.92 | $17.59 | $0.33 | 490,600.0 | +2.28% |
| 2025-10-24 | $17.90 | $17.43 | $0.47 | 476,099.0 | -1.19% |
| 2025-10-23 | $17.89 | $17.63 | $0.26 | 629,655.0 | +1.06% |
| 2025-10-22 | $17.56 | $17.29 | $0.2674 | 688,511.0 | +0.49% |
| 2025-10-21 | $17.61 | $17.38 | $0.23 | 521,214.0 | -0.80% |
| 2025-10-20 | $17.98 | $17.58 | $0.40 | 780,040.0 | -0.51% |
| 2025-10-17 | $17.84 | $17.39 | $0.45 | 551,001.0 | +1.09% |
| 2025-10-16 | $17.88 | $17.40 | $0.48 | 610,888.0 | +0.40% |
| 2025-10-15 | $17.72 | $17.29 | $0.43 | 802,247.0 | +0.64% |
| 2025-10-14 | $17.34 | $16.84 | $0.505 | 619,036.0 | -0.35% |
| 2025-10-13 | $17.46 | $16.95 | $0.51 | 1,645,516.0 | +3.45% |
| 2025-10-10 | $17.58 | $16.72 | $0.8601 | 2,949,233.0 | -5.09% |
| 2025-10-09 | $18.29 | $17.68 | $0.61 | 883,042.0 | -1.83% |
| 2025-10-08 | $18.43 | $17.91 | $0.515 | 958,565.0 | -2.17% |
| 2025-10-07 | $18.56 | $18.27 | $0.295 | 886,580.0 | -0.11% |
| 2025-10-06 | $18.62 | $18.28 | $0.34 | 722,380.0 | +0.16% |
| 2025-10-03 | $18.50 | $18.16 | $0.3349 | 867,970.0 | -0.59% |
| 2025-10-02 | $18.84 | $18.45 | $0.38 | 635,339.0 | -1.07% |
| 2025-10-01 | $18.85 | $18.42 | $0.4319 | 853,295.0 | +0.70% |
| 2025-09-30 | $18.72 | $18.42 | $0.30 | 1,064,340.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $18.85 | $16.72 | $2.13 | 18,275,098.0 | +0.59% |
| 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% |
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% |
0.37%
3.27%
자본화:
|
볼륨(24시간):