43.21
price down icon0.46%   -0.20
after-market 시간 외 거래: 43.21
loading

S T Bancorp Inc 주식 (STBA) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-12 $43.83 $43.07 $0.76 158,763.0 -0.46%
2024-11-11 $44.03 $42.92 $1.11 129,258.0 +2.96%
2024-11-08 $42.41 $41.57 $0.84 133,781.0 +1.39%
2024-11-07 $43.21 $41.42 $1.79 195,866.0 -5.16%
2024-11-06 $44.13 $41.66 $2.47 524,408.0 +14.38%
2024-11-05 $38.46 $37.70 $0.76 116,868.0 +1.97%
2024-11-04 $37.79 $37.02 $0.765 133,019.0 -0.65%
2024-11-01 $38.49 $37.72 $0.77 89,591.0 -0.38%
2024-10-31 $38.63 $37.95 $0.68 132,378.0 -1.43%
2024-10-30 $39.33 $38.18 $1.15 103,166.0 +0.55%
2024-10-29 $38.64 $38.09 $0.55 105,450.0 -1.06%
2024-10-28 $38.94 $38.19 $0.755 209,153.0 +2.32%
2024-10-25 $38.84 $37.65 $1.19 142,507.0 -1.71%
2024-10-24 $39.04 $37.99 $1.05 179,371.0 +0.05%
2024-10-23 $39.08 $38.35 $0.725 158,128.0 -0.67%
2024-10-22 $39.01 $38.33 $0.6811 157,506.0 +0.21%
2024-10-21 $39.79 $38.52 $1.27 149,604.0 -2.23%
2024-10-18 $41.42 $39.45 $1.97 232,186.0 -4.31%
2024-10-17 $42.30 $40.75 $1.55 175,249.0 -2.06%
2024-10-16 $42.69 $42.04 $0.65 170,301.0 +0.79%
2024-10-15 $42.73 $41.09 $1.63 172,476.0 +1.63%

S T Bancorp Inc 주식 (STBA) 연도별 가격 이력

이 심층 분석에서는 S T Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STBA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 S T Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

S T Bancorp Inc 주식 (STBA) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $44.13 $37.02 $7.11 1,640,317.0 +13.77%
2024-10 $42.73 $37.65 $5.08 3,484,149.0 -9.51%
2024-09 $45.19 $40.19 $5.00 2,992,846.0 -2.33%
2024-08 $44.36 $38.69 $5.67 2,612,074.0 -3.18%
2024-07 $45.79 $32.32 $13.47 4,561,822.0 +32.91%
2024-06 $33.62 $29.85 $3.77 2,570,093.0 +4.64%
2024-05 $33.20 $29.91 $3.30 2,742,079.0 +5.84%
2024-04 $32.07 $28.83 $3.24 3,153,331.0 -6.02%
2024-03 $32.69 $29.73 $2.96 3,314,242.0 +2.85%
2024-02 $33.83 $30.24 $3.59 3,148,095.0 -6.45%
2024-01 $36.27 $30.09 $6.18 4,696,132.0 -0.24%

S T Bancorp Inc 주식 (STBA) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $34.30 $27.54 $6.76 3,469,917.0 +19.40%
2023-11 $29.50 $25.53 $3.97 2,057,615.0 +8.66%
2023-10 $28.16 $24.51 $3.65 3,032,685.0 -4.87%
2023-09 $29.14 $26.17 $2.96 3,276,574.0 -4.41%
2023-08 $32.13 $27.84 $4.29 2,147,806.0 -10.29%
2023-07 $32.73 $26.21 $6.52 2,900,737.0 +16.15%
2023-06 $31.10 $26.78 $4.32 3,921,913.0 +1.38%
2023-05 $28.29 $24.93 $3.36 3,997,379.0 -2.58%
2023-04 $31.68 $26.23 $5.45 2,772,312.0 -12.46%
2023-03 $37.54 $30.77 $6.77 5,775,293.0 -15.59%
2023-02 $38.43 $35.78 $2.65 2,935,192.0 +2.42%
2023-01 $36.55 $31.91 $4.63 2,790,215.0 +6.44%

S T Bancorp Inc 주식 (STBA) 가격 이력 2022

고가 저가 고가 - 저가 거래량 % 변화
2022-12 $37.42 $33.44 $3.98 4,006,477.0 -8.66%
2022-11 $38.39 $35.01 $3.38 2,476,601.0 -1.03%
2022-10 $37.93 $29.40 $8.53 2,906,256.0 +29.00%
2022-09 $31.61 $28.96 $2.64 2,871,110.0 -1.11%
2022-08 $32.58 $29.64 $2.94 2,246,940.0 -4.20%
2022-07 $31.04 $26.51 $4.52 2,565,361.0 +12.80%
2022-06 $29.69 $27.00 $2.69 3,474,901.0 -6.73%
2022-05 $29.49 $27.02 $2.47 4,099,308.0 +4.07%
2022-04 $30.37 $27.59 $2.78 4,001,806.0 -4.46%
2022-03 $31.80 $28.01 $3.79 3,390,444.0 -4.86%
2022-02 $32.24 $29.39 $2.85 2,081,410.0 +0.91%
2022-01 $34.20 $29.57 $4.63 2,608,044.0 -2.25%
banks_regional LYG
$2.74
price down icon 2.14%
banks_regional NWG
$9.98
price down icon 2.54%
banks_regional MFG
$4.51
price down icon 0.66%
$6.03
price down icon 0.82%
banks_regional TFC
$46.66
price up icon 0.47%
banks_regional NU
$15.84
price down icon 0.31%
자본화:     |  볼륨(24시간):