Stockscreener 앱 받기
14.80
0.54%
0.08
시간 외 거래:
14.83
0.03
+0.20%
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $15.01 | $14.61 | $0.40 | 1,810,925.0 | +0.54% |
| 2024-12-19 | $15.13 | $14.69 | $0.44 | 1,886,830.0 | -1.67% |
| 2024-12-18 | $15.36 | $14.95 | $0.41 | 1,736,888.0 | +0.20% |
| 2024-12-17 | $15.08 | $14.59 | $0.49 | 2,172,934.0 | -0.40% |
| 2024-12-16 | $15.12 | $14.71 | $0.405 | 3,089,816.0 | -0.99% |
| 2024-12-13 | $15.46 | $15.06 | $0.405 | 2,342,677.0 | -1.94% |
| 2024-12-12 | $15.64 | $15.34 | $0.2954 | 2,747,160.0 | -0.39% |
| 2024-12-11 | $16.05 | $15.44 | $0.61 | 2,971,850.0 | -3.54% |
| 2024-12-10 | $16.33 | $16.03 | $0.30 | 1,978,540.0 | -1.35% |
| 2024-12-09 | $16.53 | $16.03 | $0.4976 | 2,909,251.0 | +2.00% |
| 2024-12-06 | $16.51 | $15.67 | $0.8354 | 3,933,417.0 | -3.03% |
| 2024-12-05 | $16.64 | $16.21 | $0.43 | 2,204,864.0 | -2.25% |
| 2024-12-04 | $17.25 | $16.77 | $0.48 | 3,465,576.0 | -2.09% |
| 2024-12-03 | $17.40 | $17.14 | $0.26 | 2,236,130.0 | +1.06% |
| 2024-12-02 | $17.29 | $16.87 | $0.42 | 3,107,028.0 | -1.62% |
| 2024-11-29 | $17.52 | $17.18 | $0.34 | 1,553,609.0 | -1.31% |
| 2024-11-27 | $17.78 | $17.22 | $0.56 | 2,477,403.0 | -2.66% |
| 2024-11-26 | $18.62 | $18.03 | $0.59 | 2,262,811.0 | -3.32% |
| 2024-11-25 | $18.79 | $18.57 | $0.22 | 1,861,967.0 | +0.11% |
| 2024-11-22 | $18.91 | $18.53 | $0.38 | 1,898,334.0 | -0.43% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.40 | $14.59 | $2.81 | 40,404,811.0 | -14.55% |
| 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% |
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $20.78 | $18.20 | $2.59 | 32,147,799.0 | -0.10% |
| 2022-11 | $21.90 | $17.30 | $4.60 | 43,698,119.0 | +10.51% |
| 2022-10 | $20.72 | $17.05 | $3.67 | 33,659,376.0 | -0.34% |
| 2022-09 | $21.45 | $16.85 | $4.59 | 49,713,294.0 | -10.59% |
| 2022-08 | $27.82 | $19.12 | $8.70 | 71,015,719.0 | -24.88% |
| 2022-07 | $27.01 | $20.61 | $6.40 | 37,002,792.0 | +4.14% |
| 2022-06 | $33.80 | $23.80 | $10.00 | 68,460,490.0 | -23.62% |
| 2022-05 | $33.99 | $27.10 | $6.89 | 52,590,323.0 | +16.44% |
| 2022-04 | $32.41 | $25.51 | $6.90 | 53,449,661.0 | -5.36% |
| 2022-03 | $31.37 | $25.80 | $5.57 | 59,324,064.0 | -1.30% |
| 2022-02 | $32.00 | $22.30 | $9.70 | 70,747,455.0 | +35.25% |
| 2022-01 | $24.38 | $18.70 | $5.68 | 44,381,379.0 | -1.90% |
1.04%
0.24%
자본화:
|
볼륨(24시간):