Stockscreener 앱 받기
19.01
1.40%
-0.27
시간 외 거래:
19.00
-0.01
-0.05%
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $19.15 | $18.89 | $0.26 | 894,945.0 | -1.40% |
| 2025-08-26 | $19.32 | $18.93 | $0.39 | 1,180,725.0 | +0.36% |
| 2025-08-25 | $19.27 | $19.05 | $0.22 | 922,767.0 | +0.47% |
| 2025-08-22 | $19.38 | $19.05 | $0.33 | 826,817.0 | +0.74% |
| 2025-08-21 | $19.03 | $18.65 | $0.383 | 872,533.0 | +2.15% |
| 2025-08-20 | $18.68 | $18.45 | $0.235 | 929,220.0 | +1.14% |
| 2025-08-19 | $18.95 | $18.31 | $0.64 | 1,034,565.0 | -3.06% |
| 2025-08-18 | $19.02 | $18.57 | $0.45 | 725,093.0 | +1.55% |
| 2025-08-15 | $18.97 | $18.60 | $0.37 | 640,675.0 | -0.90% |
| 2025-08-14 | $19.02 | $18.81 | $0.21 | 669,629.0 | -0.84% |
| 2025-08-13 | $19.25 | $18.80 | $0.45 | 1,026,216.0 | +1.06% |
| 2025-08-12 | $19.12 | $18.52 | $0.605 | 884,202.0 | +1.46% |
| 2025-08-11 | $18.85 | $18.25 | $0.605 | 1,253,744.0 | -1.70% |
| 2025-08-08 | $19.37 | $18.80 | $0.575 | 873,768.0 | -0.69% |
| 2025-08-07 | $19.24 | $18.70 | $0.5406 | 1,614,635.0 | -0.94% |
| 2025-08-06 | $19.38 | $19.10 | $0.28 | 931,595.0 | -0.83% |
| 2025-08-05 | $19.33 | $18.92 | $0.41 | 1,395,412.0 | +2.88% |
| 2025-08-04 | $18.83 | $18.35 | $0.48 | 641,427.0 | +1.90% |
| 2025-08-01 | $18.46 | $18.05 | $0.415 | 574,683.0 | +0.88% |
| 2025-07-31 | $18.54 | $18.20 | $0.335 | 824,762.0 | -0.49% |
| 2025-07-30 | $18.67 | $18.27 | $0.4057 | 781,762.0 | -1.71% |
| 2025-07-29 | $18.77 | $18.51 | $0.258 | 1,134,976.0 | -0.95% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $19.38 | $18.05 | $1.33 | 18,787,596.0 | +4.11% |
| 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% |
0.46%
1.80%
자본화:
|
볼륨(24시간):