Stockscreener 앱 받기
4.79
0.83%
-0.04
시간 외 거래:
4.78
-0.010
-0.21%
Sterling Bancorp Inc 주식 (SBT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $4.85 | $4.77 | $0.08 | 49,219.0 | -0.83% |
| 2024-11-20 | $4.83 | $4.71 | $0.12 | 25,195.0 | +2.44% |
| 2024-11-19 | $4.79 | $4.71 | $0.085 | 35,633.0 | -0.95% |
| 2024-11-18 | $4.83 | $4.76 | $0.07 | 42,704.0 | -0.63% |
| 2024-11-15 | $4.82 | $4.76 | $0.06 | 20,507.0 | +0.00% |
| 2024-11-14 | $4.85 | $4.76 | $0.09 | 18,755.0 | -0.62% |
| 2024-11-13 | $4.85 | $4.82 | $0.03 | 28,099.0 | +0.21% |
| 2024-11-12 | $4.84 | $4.81 | $0.03 | 37,332.0 | -0.21% |
| 2024-11-11 | $4.85 | $4.82 | $0.035 | 21,891.0 | +0.00% |
| 2024-11-08 | $4.85 | $4.77 | $0.08 | 34,594.0 | +0.63% |
| 2024-11-07 | $4.85 | $4.78 | $0.07 | 36,704.0 | -1.03% |
| 2024-11-06 | $4.95 | $4.76 | $0.19 | 102,781.0 | +1.89% |
| 2024-11-05 | $4.76 | $4.73 | $0.03 | 19,026.0 | +0.85% |
| 2024-11-04 | $4.72 | $4.66 | $0.0599 | 14,330.0 | +0.21% |
| 2024-11-01 | $4.71 | $4.67 | $0.04 | 14,731.0 | +0.64% |
| 2024-10-31 | $4.68 | $4.67 | $0.015 | 11,797.0 | -0.21% |
| 2024-10-30 | $4.78 | $4.66 | $0.12 | 25,892.0 | -2.09% |
| 2024-10-29 | $4.78 | $4.71 | $0.07 | 17,134.0 | +1.06% |
| 2024-10-28 | $4.75 | $4.70 | $0.05 | 9,486.0 | +1.50% |
| 2024-10-25 | $4.76 | $4.66 | $0.10 | 14,884.0 | -1.27% |
| 2024-10-24 | $4.74 | $4.66 | $0.08 | 10,882.0 | +0.00% |
| 2024-10-23 | $4.75 | $4.66 | $0.09 | 10,975.0 | -0.21% |
Sterling Bancorp Inc 주식 (SBT) 연도별 가격 이력
이 심층 분석에서는 Sterling Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sterling Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sterling Bancorp Inc 주식 (SBT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $4.95 | $4.66 | $0.2899 | 550,720.0 | +2.57% |
| 2024-10 | $4.80 | $4.40 | $0.401 | 563,714.0 | +2.64% |
| 2024-09 | $5.80 | $4.48 | $1.32 | 1,092,496.0 | -21.42% |
| 2024-08 | $5.86 | $5.31 | $0.55 | 567,639.0 | -0.52% |
| 2024-07 | $5.97 | $4.95 | $1.02 | 997,936.0 | +11.28% |
| 2024-06 | $5.35 | $4.75 | $0.60 | 556,493.0 | +5.02% |
| 2024-05 | $5.36 | $4.76 | $0.60 | 750,326.0 | +5.29% |
| 2024-04 | $5.14 | $4.55 | $0.595 | 599,640.0 | -8.33% |
| 2024-03 | $5.36 | $4.93 | $0.428 | 758,933.0 | +2.38% |
| 2024-02 | $5.43 | $4.87 | $0.5599 | 860,261.0 | -6.84% |
| 2024-01 | $5.77 | $5.10 | $0.67 | 839,446.0 | -6.24% |
Sterling Bancorp Inc 주식 (SBT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $6.01 | $5.50 | $0.51 | 776,479.0 | +3.22% |
| 2023-11 | $5.99 | $5.43 | $0.56 | 475,829.0 | +0.90% |
| 2023-10 | $5.99 | $5.22 | $0.765 | 695,387.0 | -5.14% |
| 2023-09 | $6.21 | $5.64 | $0.565 | 951,306.0 | -0.85% |
| 2023-08 | $6.26 | $5.87 | $0.39 | 811,898.0 | -0.84% |
| 2023-07 | $6.03 | $5.31 | $0.72 | 1,726,998.0 | +8.59% |
| 2023-06 | $5.72 | $4.83 | $0.8948 | 972,630.0 | +9.62% |
| 2023-05 | $5.58 | $4.21 | $1.37 | 748,006.0 | -7.93% |
| 2023-04 | $6.07 | $5.18 | $0.89 | 502,805.0 | -4.24% |
| 2023-03 | $6.24 | $4.49 | $1.75 | 1,549,211.0 | -8.71% |
| 2023-02 | $6.36 | $6.03 | $0.33 | 573,437.0 | +1.81% |
| 2023-01 | $6.26 | $5.76 | $0.50 | 407,812.0 | +0.00% |
Sterling Bancorp Inc 주식 (SBT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $6.76 | $6.04 | $0.72 | 730,656.0 | -5.43% |
| 2022-11 | $6.59 | $6.16 | $0.4317 | 446,480.0 | +1.10% |
| 2022-10 | $6.53 | $5.83 | $0.7044 | 753,279.0 | +5.64% |
| 2022-09 | $6.25 | $5.65 | $0.60 | 1,519,722.0 | +2.38% |
| 2022-08 | $6.23 | $5.63 | $0.595 | 1,061,217.0 | -5.91% |
| 2022-07 | $6.32 | $5.61 | $0.71 | 870,371.0 | +9.82% |
| 2022-06 | $6.69 | $5.66 | $1.03 | 4,484,847.0 | -13.90% |
| 2022-05 | $7.02 | $5.95 | $1.07 | 1,272,120.0 | -3.07% |
| 2022-04 | $7.18 | $6.57 | $0.61 | 963,176.0 | -3.80% |
| 2022-03 | $7.26 | $6.02 | $1.24 | 1,558,743.0 | +14.89% |
| 2022-02 | $6.25 | $5.89 | $0.36 | 744,922.0 | +3.87% |
| 2022-01 | $6.32 | $5.67 | $0.6453 | 1,277,408.0 | +3.48% |
1.07%
0.10%
자본화:
|
볼륨(24시간):