Stockscreener 앱 받기
105.45
0.01%
0.1035
Safe Bulkers Inc 주식 (SSB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $105.6 | $104.5 | $1.06 | 210,916.0 | +0.14% |
| 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% |
| 2026-08-31 | $106.2 | $104.7 | $1.51 | 610,073.0 | -1.03% |
| 2026-08-28 | $106.9 | $105.6 | $1.33 | 806,279.0 | -0.07% |
| 2026-08-27 | $106.4 | $105.0 | $1.36 | 468,694.0 | -0.29% |
| 2026-08-26 | $107.3 | $106.0 | $1.32 | 471,488.0 | +0.23% |
| 2026-08-25 | $107.0 | $105.4 | $1.62 | 500,941.0 | -0.74% |
| 2026-08-24 | $108.1 | $106.5 | $1.58 | 970,695.0 | +0.05% |
| 2026-08-21 | $107.5 | $105.8 | $1.73 | 576,740.0 | +1.02% |
| 2026-08-20 | $107.1 | $105.7 | $1.38 | 457,171.0 | -1.22% |
| 2026-08-19 | $110.6 | $106.9 | $3.69 | 563,373.0 | -2.73% |
| 2026-08-18 | $111.3 | $109.8 | $1.55 | 741,334.0 | -0.66% |
| 2026-08-17 | $112.2 | $110.8 | $1.41 | 682,999.0 | -0.69% |
| 2026-08-14 | $111.8 | $109.6 | $2.16 | 414,929.0 | +0.61% |
| 2026-08-13 | $111.7 | $110.7 | $1.05 | 1,020,495.0 | +0.50% |
| 2026-08-12 | $110.8 | $109.4 | $1.41 | 1,096,534.0 | -0.02% |
| 2026-08-11 | $110.4 | $108.3 | $2.12 | 896,702.0 | +1.68% |
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 | $103.8 | $4.64 | 4,496,279.0 | +0.58% |
| 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% |
0.35%
0.01%
자본화:
|
볼륨(24시간):