Stockscreener 앱 받기
49.64
1.29%
0.63
시간 외 거래:
49.64
S T Bancorp Inc 주식 (STBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $49.92 | $49.18 | $0.74 | 271,852.0 | +1.29% |
| 2026-10-01 | $49.05 | $47.40 | $1.65 | 263,677.0 | +1.32% |
| 2026-09-30 | $48.90 | $47.84 | $1.06 | 340,520.0 | -0.80% |
| 2026-09-29 | $49.33 | $48.29 | $1.04 | 254,867.0 | -0.71% |
| 2026-09-28 | $49.90 | $49.05 | $0.845 | 282,229.0 | -1.43% |
| 2026-09-25 | $50.09 | $49.49 | $0.595 | 306,334.0 | +0.44% |
| 2026-09-24 | $49.67 | $48.86 | $0.81 | 257,744.0 | +1.02% |
| 2026-09-23 | $49.54 | $48.92 | $0.62 | 239,171.0 | -0.30% |
| 2026-09-22 | $50.10 | $49.21 | $0.89 | 285,096.0 | -0.63% |
| 2026-09-21 | $50.31 | $49.52 | $0.79 | 230,745.0 | -1.22% |
| 2026-09-18 | $50.20 | $48.94 | $1.26 | 1,276,591.0 | +1.17% |
| 2026-09-17 | $50.25 | $49.55 | $0.70 | 203,381.0 | -0.54% |
| 2026-09-16 | $50.50 | $49.06 | $1.44 | 326,355.0 | -1.38% |
| 2026-09-15 | $51.00 | $50.34 | $0.6616 | 225,937.0 | +0.06% |
| 2026-09-14 | $50.67 | $49.99 | $0.68 | 242,160.0 | +1.08% |
| 2026-09-11 | $50.80 | $49.65 | $1.15 | 223,517.0 | -0.28% |
| 2026-09-10 | $50.16 | $49.11 | $1.05 | 148,954.0 | +1.01% |
| 2026-09-09 | $49.97 | $49.38 | $0.585 | 170,177.0 | -0.64% |
| 2026-09-08 | $50.46 | $49.88 | $0.58 | 218,065.0 | -1.36% |
| 2026-09-04 | $50.68 | $49.81 | $0.87 | 151,999.0 | +1.06% |
| 2026-09-03 | $50.56 | $50.08 | $0.48 | 128,896.0 | +0.46% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $49.92 | $47.40 | $2.52 | 807,381.0 | +2.63% |
| 2026-09 | $51.00 | $47.84 | $3.16 | 5,928,433.0 | -2.24% |
| 2026-08 | $53.07 | $48.84 | $4.23 | 4,678,313.0 | -5.12% |
| 2026-07 | $53.50 | $47.90 | $5.60 | 6,157,246.0 | +6.26% |
| 2026-06 | $49.99 | $44.03 | $5.96 | 5,877,768.0 | +8.85% |
| 2026-05 | $45.54 | $43.08 | $2.46 | 5,346,659.0 | +2.18% |
| 2026-04 | $44.88 | $41.59 | $3.29 | 4,278,095.0 | +5.50% |
| 2026-03 | $43.07 | $38.94 | $4.13 | 6,650,857.0 | +0.05% |
| 2026-02 | $44.91 | $41.46 | $3.45 | 4,955,445.0 | -1.95% |
| 2026-01 | $43.90 | $38.83 | $5.06 | 3,506,792.0 | +8.36% |
S T Bancorp Inc 주식 (STBA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $42.95 | $38.27 | $4.68 | 3,928,713.0 | +0.23% |
| 2025-11 | $40.90 | $36.13 | $4.77 | 4,112,293.0 | +7.75% |
| 2025-10 | $38.53 | $34.38 | $4.15 | 3,417,232.0 | -2.53% |
| 2025-09 | $40.60 | $37.16 | $3.44 | 2,730,773.0 | -4.86% |
| 2025-08 | $40.08 | $35.36 | $4.72 | 2,737,311.0 | +7.83% |
| 2025-07 | $40.19 | $34.01 | $6.18 | 2,842,455.0 | -3.12% |
| 2025-06 | $38.38 | $35.36 | $3.02 | 2,875,333.0 | +3.16% |
| 2025-05 | $39.69 | $35.95 | $3.73 | 2,655,985.0 | +0.60% |
| 2025-04 | $37.37 | $30.84 | $6.53 | 3,886,044.0 | -1.65% |
| 2025-03 | $40.75 | $35.87 | $4.88 | 3,946,759.0 | -7.88% |
| 2025-02 | $41.80 | $36.80 | $5.00 | 2,989,635.0 | +1.98% |
| 2025-01 | $39.90 | $34.82 | $5.08 | 2,746,462.0 | +3.19% |
S T Bancorp Inc 주식 (STBA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $43.67 | $37.98 | $5.70 | 3,177,950.0 | -10.33% |
| 2024-11 | $45.46 | $37.02 | $8.43 | 2,949,987.0 | +12.66% |
| 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% |
1.05%
0.46%
자본화:
|
볼륨(24시간):