Stockscreener 앱 받기
29.84
0.47%
0.14
시간 외 거래:
29.84
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-12 | $30.52 | $29.75 | $0.77 | 1,424,756.0 | +0.47% |
| 2026-10-09 | $30.25 | $29.56 | $0.69 | 1,237,433.0 | -2.53% |
| 2026-10-08 | $30.52 | $29.85 | $0.665 | 1,438,088.0 | +2.63% |
| 2026-10-07 | $30.03 | $29.64 | $0.385 | 1,376,097.0 | -0.57% |
| 2026-10-06 | $30.68 | $29.57 | $1.11 | 2,456,106.0 | -3.18% |
| 2026-10-05 | $31.03 | $30.07 | $0.965 | 1,224,243.0 | +0.29% |
| 2026-10-02 | $30.77 | $29.82 | $0.955 | 1,417,581.0 | +1.05% |
| 2026-10-01 | $30.55 | $29.30 | $1.25 | 2,098,282.0 | +3.64% |
| 2026-09-30 | $30.08 | $29.25 | $0.835 | 2,125,160.0 | +0.55% |
| 2026-09-29 | $29.58 | $28.94 | $0.6399 | 1,595,192.0 | -0.34% |
| 2026-09-28 | $29.68 | $29.24 | $0.435 | 1,902,941.0 | -0.81% |
| 2026-09-25 | $29.92 | $29.15 | $0.77 | 2,715,524.0 | -1.20% |
| 2026-09-24 | $30.72 | $29.79 | $0.93 | 2,774,287.0 | -1.64% |
| 2026-09-23 | $31.19 | $30.02 | $1.17 | 1,690,288.0 | -1.75% |
| 2026-09-22 | $31.50 | $30.75 | $0.75 | 2,041,966.0 | -2.49% |
| 2026-09-21 | $32.66 | $31.63 | $1.03 | 1,337,772.0 | -2.31% |
| 2026-09-18 | $32.50 | $31.83 | $0.67 | 2,656,963.0 | +2.30% |
| 2026-09-17 | $32.15 | $31.13 | $1.02 | 1,504,631.0 | +2.85% |
| 2026-09-16 | $31.29 | $30.61 | $0.675 | 2,126,210.0 | -1.09% |
| 2026-09-15 | $31.54 | $30.35 | $1.18 | 1,617,629.0 | +1.23% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $31.03 | $29.30 | $1.73 | 12,672,586.0 | +1.63% |
| 2026-09 | $32.88 | $28.94 | $3.94 | 37,819,363.0 | -4.89% |
| 2026-08 | $31.25 | $27.15 | $4.10 | 30,675,675.0 | +7.37% |
| 2026-07 | $29.34 | $24.78 | $4.56 | 26,341,568.0 | +15.14% |
| 2026-06 | $28.50 | $23.86 | $4.64 | 27,195,244.0 | -8.37% |
| 2026-05 | $28.28 | $24.73 | $3.55 | 28,070,852.0 | +8.44% |
| 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% |
3.03%
1.20%
자본화:
|
볼륨(24시간):