Stockscreener 앱 받기
99.56
0.53%
-0.53
시간 외 거래:
99.56
Safe Bulkers Inc 주식 (SSB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-30 | $100.6 | $99.27 | $1.28 | 859,945.0 | -0.53% |
| 2026-09-29 | $102.1 | $99.49 | $2.65 | 621,727.0 | -1.57% |
| 2026-09-28 | $102.6 | $101.5 | $1.06 | 543,169.0 | -0.75% |
| 2026-09-25 | $103.3 | $102.0 | $1.34 | 754,281.0 | +0.55% |
| 2026-09-24 | $102.6 | $101.6 | $1.02 | 753,896.0 | +0.28% |
| 2026-09-23 | $103.0 | $101.6 | $1.35 | 522,325.0 | -0.73% |
| 2026-09-22 | $104.2 | $102.3 | $1.87 | 664,060.0 | -0.72% |
| 2026-09-21 | $104.3 | $103.1 | $1.25 | 425,785.0 | -0.32% |
| 2026-09-18 | $103.6 | $102.5 | $1.10 | 1,425,238.0 | -0.22% |
| 2026-09-17 | $106.2 | $103.6 | $2.60 | 537,666.0 | -0.18% |
| 2026-09-16 | $106.7 | $102.0 | $4.70 | 848,595.0 | -1.78% |
| 2026-09-15 | $107.0 | $105.6 | $1.34 | 484,620.0 | -0.35% |
| 2026-09-14 | $107.2 | $105.8 | $1.44 | 480,287.0 | +0.12% |
| 2026-09-11 | $107.0 | $104.8 | $2.17 | 469,825.0 | +0.13% |
| 2026-09-10 | $106.0 | $104.5 | $1.46 | 467,304.0 | +0.47% |
| 2026-09-09 | $107.0 | $105.2 | $1.78 | 471,926.0 | -1.19% |
| 2026-09-08 | $108.2 | $106.5 | $1.70 | 764,850.0 | -1.26% |
| 2026-09-04 | $108.3 | $106.5 | $1.86 | 411,012.0 | +0.81% |
| 2026-09-03 | $108.4 | $106.7 | $1.66 | 466,952.0 | +0.77% |
| 2026-09-02 | $107.3 | $104.8 | $2.54 | 1,072,831.0 | +2.21% |
| 2026-09-01 | $105.5 | $103.8 | $1.76 | 1,097,792.0 | -0.86% |
Safe Bulkers Inc 주식 (SSB) 연도별 가격 이력
이 심층 분석에서는 Safe Bulkers Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SSB 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Safe Bulkers Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Safe Bulkers Inc 주식 (SSB) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $108.4 | $99.27 | $9.12 | 15,004,031.0 | -5.08% |
| 2026-08 | $112.2 | $104.3 | $7.93 | 16,427,150.0 | -0.26% |
| 2026-07 | $107.4 | $96.85 | $10.55 | 18,711,258.0 | +5.27% |
| 2026-06 | $101.7 | $92.05 | $9.68 | 17,105,183.0 | +5.44% |
| 2026-05 | $99.92 | $91.13 | $8.79 | 14,178,442.0 | -2.99% |
| 2026-04 | $101.0 | $91.68 | $9.32 | 19,544,961.0 | +5.57% |
| 2026-03 | $100.3 | $87.48 | $12.85 | 19,253,285.0 | -6.23% |
| 2026-02 | $108.5 | $97.09 | $11.37 | 17,529,899.0 | -3.58% |
| 2026-01 | $105.2 | $92.60 | $12.65 | 16,130,338.0 | +8.73% |
Safe Bulkers Inc 주식 (SSB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $98.94 | $88.44 | $10.50 | 16,753,810.0 | +6.20% |
| 2025-11 | $90.99 | $84.47 | $6.52 | 15,145,051.0 | +0.97% |
| 2025-10 | $102.2 | $86.61 | $15.58 | 18,454,385.0 | -10.34% |
| 2025-09 | $105.0 | $97.70 | $7.30 | 15,710,607.0 | -3.13% |
| 2025-08 | $102.6 | $90.41 | $12.20 | 15,045,804.0 | +8.38% |
| 2025-07 | $101.5 | $91.54 | $10.00 | 21,182,755.0 | +2.33% |
| 2025-06 | $92.88 | $84.56 | $8.32 | 32,016,301.0 | +4.82% |
| 2025-05 | $94.26 | $85.62 | $8.64 | 15,969,982.0 | +1.18% |
| 2025-04 | $94.79 | $77.74 | $17.05 | 18,335,539.0 | -6.51% |
| 2025-03 | $102.0 | $89.08 | $12.97 | 14,822,696.0 | -7.92% |
| 2025-02 | $108.2 | $98.00 | $10.18 | 9,261,300.0 | -4.54% |
| 2025-01 | $109.6 | $91.68 | $17.96 | 20,668,750.0 | +6.14% |
Safe Bulkers Inc 주식 (SSB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $112.2 | $98.22 | $13.99 | 10,426,980.0 | -9.12% |
| 2024-11 | $114.3 | $95.01 | $19.25 | 11,328,522.0 | +13.49% |
| 2024-10 | $103.8 | $92.97 | $10.85 | 10,045,780.0 | +0.36% |
| 2024-09 | $102.8 | $88.99 | $13.83 | 9,243,653.0 | +0.09% |
| 2024-08 | $99.08 | $84.90 | $14.18 | 10,187,418.0 | -1.90% |
| 2024-07 | $101.3 | $74.69 | $26.63 | 13,577,595.0 | +29.51% |
| 2024-06 | $78.96 | $70.68 | $8.28 | 9,777,789.0 | -1.15% |
| 2024-05 | $82.38 | $74.55 | $7.83 | 9,981,289.0 | +2.13% |
| 2024-04 | $80.55 | $75.64 | $4.91 | 5,920,023.0 | +0.00% |
0.52%
2.79%
자본화:
|
볼륨(24시간):