Stockscreener 앱 받기
76.11
0.57%
+0.43
Starbucks Corp. 주식 (SBUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $76.31 | $75.06 | $1.25 | 15,677,856.0 | +0.57% |
| 2024-05-09 | $75.76 | $73.07 | $2.69 | 18,428,265.0 | +2.97% |
| 2024-05-08 | $74.47 | $72.25 | $2.22 | 24,340,748.0 | +1.38% |
| 2024-05-07 | $72.85 | $71.80 | $1.05 | 21,701,852.0 | -0.55% |
| 2024-05-06 | $74.19 | $72.70 | $1.49 | 18,541,497.0 | -0.29% |
| 2024-05-03 | $75.51 | $72.98 | $2.53 | 21,696,951.0 | -2.43% |
| 2024-05-02 | $75.14 | $73.35 | $1.80 | 23,599,004.0 | +0.66% |
| 2024-05-01 | $76.99 | $72.67 | $4.32 | 66,344,867.0 | -15.88% |
| 2024-04-30 | $88.99 | $87.18 | $1.81 | 12,774,677.0 | +0.18% |
| 2024-04-29 | $88.61 | $87.86 | $0.75 | 8,209,342.0 | +0.09% |
| 2024-04-26 | $89.25 | $87.37 | $1.88 | 7,020,057.0 | +0.47% |
| 2024-04-25 | $89.73 | $87.68 | $2.05 | 6,984,972.0 | -1.03% |
| 2024-04-24 | $88.94 | $86.95 | $1.99 | 6,979,488.0 | +1.00% |
| 2024-04-23 | $88.81 | $87.32 | $1.49 | 5,591,323.0 | -0.35% |
| 2024-04-22 | $88.61 | $87.34 | $1.27 | 8,574,894.0 | +0.65% |
| 2024-04-19 | $88.08 | $87.12 | $0.96 | 11,203,361.0 | +0.53% |
| 2024-04-18 | $87.63 | $86.05 | $1.58 | 11,333,786.0 | +1.09% |
| 2024-04-17 | $86.42 | $85.34 | $1.08 | 6,769,005.0 | +0.92% |
| 2024-04-16 | $86.19 | $84.42 | $1.77 | 8,724,594.0 | +0.29% |
| 2024-04-15 | $86.36 | $84.92 | $1.45 | 9,659,328.0 | +0.29% |
| 2024-04-12 | $85.51 | $84.29 | $1.22 | 8,582,935.0 | -1.14% |
| 2024-04-11 | $86.31 | $85.26 | $1.05 | 6,828,738.0 | -0.06% |
Starbucks Corp. 주식 (SBUX) 연도별 가격 이력
이 심층 분석에서는 Starbucks Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBUX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Starbucks Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Starbucks Corp. 주식 (SBUX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $76.99 | $71.80 | $5.19 | 226,008,896.0 | -13.99% |
| 2024-04 | $92.07 | $84.29 | $7.78 | 173,052,841.0 | -3.17% |
| 2024-03 | $94.57 | $90.06 | $4.51 | 151,429,421.0 | -3.70% |
| 2024-02 | $97.99 | $91.67 | $6.32 | 171,497,575.0 | +2.01% |
| 2024-01 | $98.36 | $91.40 | $6.96 | 196,739,875.0 | -3.10% |
Starbucks Corp. 주식 (SBUX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $99.28 | $94.34 | $4.94 | 165,528,292.0 | -3.31% |
| 2023-11 | $107.7 | $90.55 | $17.11 | 185,120,069.0 | +7.65% |
| 2023-10 | $95.66 | $89.21 | $6.45 | 127,428,634.0 | +1.06% |
| 2023-09 | $98.75 | $90.21 | $8.54 | 113,101,726.0 | -6.33% |
| 2023-08 | $104.5 | $93.71 | $10.75 | 126,733,028.0 | -4.07% |
| 2023-07 | $103.8 | $95.55 | $8.22 | 131,386,499.0 | +2.53% |
| 2023-06 | $102.5 | $96.52 | $5.99 | 148,392,350.0 | +1.45% |
| 2023-05 | $115.5 | $96.98 | $18.50 | 154,722,873.0 | -14.57% |
| 2023-04 | $114.3 | $103.1 | $11.24 | 96,607,968.0 | +9.76% |
| 2023-03 | $105.9 | $97.19 | $8.75 | 132,244,999.0 | +2.00% |
| 2023-02 | $110.8 | $100.8 | $10.01 | 123,008,888.0 | -6.46% |
| 2023-01 | $109.8 | $99.47 | $10.29 | 128,326,313.0 | +10.02% |
Starbucks Corp. 주식 (SBUX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $105.5 | $96.17 | $9.37 | 130,660,137.0 | -2.94% |
| 2022-11 | $102.6 | $82.97 | $19.59 | 161,936,490.0 | +18.03% |
| 2022-10 | $90.90 | $82.43 | $8.47 | 158,186,832.0 | +2.77% |
| 2022-09 | $93.48 | $81.67 | $11.81 | 203,635,689.0 | +0.23% |
| 2022-08 | $89.93 | $82.69 | $7.24 | 129,711,381.0 | -0.84% |
| 2022-07 | $84.98 | $75.73 | $9.25 | 112,488,678.0 | +10.98% |
| 2022-06 | $81.30 | $70.35 | $10.95 | 173,982,333.0 | -2.69% |
| 2022-05 | $82.87 | $68.39 | $14.48 | 290,058,450.0 | +5.17% |
| 2022-04 | $91.89 | $74.48 | $17.41 | 195,083,796.0 | -17.95% |
| 2022-03 | $93.50 | $78.92 | $14.58 | 249,828,285.0 | -0.89% |
| 2022-02 | $99.15 | $87.25 | $11.90 | 161,889,742.0 | -6.64% |
| 2022-01 | $117.8 | $93.79 | $24.01 | 216,030,437.0 | -15.94% |
0.19%
0.24%
자본화:
|
볼륨(24시간):