Stockscreener 앱 받기
0.00
100.00%
-16.74
시간 외 거래:
16.75
16.75
+
Sterling Check Corp 주식 (STER) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12-31 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 2024-10-30 | $16.85 | $16.72 | $0.13 | 865,786.0 | -0.24% |
| 2024-10-29 | $16.83 | $16.73 | $0.10 | 104,079.0 | -0.06% |
| 2024-10-28 | $16.89 | $16.77 | $0.11 | 66,156.0 | +0.30% |
| 2024-10-25 | $16.88 | $16.73 | $0.155 | 128,908.0 | +0.00% |
| 2024-10-24 | $17.52 | $16.70 | $0.815 | 584,989.0 | -4.07% |
| 2024-10-23 | $17.64 | $17.36 | $0.275 | 3,270,344.0 | -1.19% |
| 2024-10-22 | $18.04 | $17.20 | $0.84 | 5,508,752.0 | +2.97% |
| 2024-10-21 | $17.41 | $17.01 | $0.405 | 184,865.0 | -0.81% |
| 2024-10-18 | $17.36 | $16.92 | $0.44 | 661,762.0 | +1.77% |
| 2024-10-17 | $17.24 | $16.97 | $0.27 | 643,155.0 | -1.22% |
| 2024-10-16 | $17.34 | $17.10 | $0.24 | 1,638,597.0 | +0.76% |
| 2024-10-15 | $17.35 | $16.73 | $0.62 | 567,147.0 | +1.25% |
| 2024-10-14 | $16.88 | $16.70 | $0.18 | 81,166.0 | +0.54% |
| 2024-10-11 | $16.80 | $16.72 | $0.08 | 103,074.0 | +0.30% |
| 2024-10-10 | $16.74 | $16.36 | $0.38 | 120,940.0 | -0.18% |
| 2024-10-09 | $16.80 | $16.57 | $0.23 | 119,466.0 | +0.42% |
| 2024-10-08 | $16.78 | $16.62 | $0.16 | 214,336.0 | +0.06% |
Sterling Check Corp 주식 (STER) 연도별 가격 이력
이 심층 분석에서는 Sterling Check Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STER 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sterling Check Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sterling Check Corp 주식 (STER) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 1969-12 | $0.00 | $0.00 | $0.00 | 0.00 | -100.00% |
| 2024-10 | $18.04 | $16.36 | $1.68 | 15,649,357.0 | +0.12% |
| 2024-09 | $17.05 | $15.85 | $1.20 | 5,878,384.0 | +3.27% |
| 2024-08 | $16.61 | $14.55 | $2.06 | 4,294,631.0 | +3.25% |
| 2024-07 | $15.92 | $14.41 | $1.51 | 3,356,839.0 | +5.95% |
| 2024-06 | $15.69 | $14.34 | $1.35 | 5,539,407.0 | -3.77% |
| 2024-05 | $15.93 | $14.68 | $1.25 | 7,892,852.0 | +1.65% |
| 2024-04 | $16.10 | $14.62 | $1.48 | 10,920,374.0 | -5.91% |
| 2024-03 | $16.68 | $15.55 | $1.13 | 22,171,045.0 | +2.62% |
| 2024-02 | $15.74 | $12.38 | $3.36 | 9,667,296.0 | +14.88% |
| 2024-01 | $14.20 | $13.19 | $1.01 | 3,059,997.0 | -2.01% |
Sterling Check Corp 주식 (STER) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $14.03 | $12.68 | $1.35 | 4,241,054.0 | +9.95% |
| 2023-11 | $13.11 | $10.00 | $3.11 | 5,118,261.0 | +13.24% |
| 2023-10 | $13.66 | $10.98 | $2.68 | 4,378,332.0 | -11.41% |
| 2023-09 | $14.30 | $12.45 | $1.85 | 6,643,295.0 | -9.47% |
| 2023-08 | $14.75 | $11.01 | $3.74 | 8,410,285.0 | +16.07% |
| 2023-07 | $13.39 | $10.93 | $2.46 | 5,800,498.0 | -2.04% |
| 2023-06 | $15.26 | $11.38 | $3.88 | 11,865,651.0 | -9.39% |
| 2023-05 | $13.66 | $10.62 | $3.04 | 4,028,764.0 | +20.37% |
| 2023-04 | $11.53 | $10.77 | $0.76 | 2,184,629.0 | +0.81% |
| 2023-03 | $13.50 | $10.57 | $2.93 | 4,121,660.0 | -12.34% |
| 2023-02 | $14.66 | $11.65 | $3.01 | 3,053,309.0 | -8.82% |
| 2023-01 | $15.94 | $12.79 | $3.15 | 3,319,461.0 | -9.83% |
Sterling Check Corp 주식 (STER) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $16.84 | $14.24 | $2.60 | 4,288,666.0 | +6.40% |
| 2022-11 | $20.14 | $12.22 | $7.92 | 4,493,042.0 | -25.55% |
| 2022-10 | $20.43 | $17.60 | $2.83 | 2,498,404.0 | +10.71% |
| 2022-09 | $23.00 | $17.57 | $5.43 | 3,976,315.0 | -17.11% |
| 2022-08 | $23.36 | $18.65 | $4.71 | 3,274,806.0 | +8.30% |
| 2022-07 | $19.95 | $15.93 | $4.02 | 2,516,769.0 | +20.48% |
| 2022-06 | $20.11 | $14.64 | $5.46 | 5,271,253.0 | -12.22% |
| 2022-05 | $27.86 | $17.51 | $10.35 | 9,125,178.0 | -28.48% |
| 2022-04 | $28.76 | $23.21 | $5.55 | 5,463,292.0 | -1.70% |
| 2022-03 | $27.17 | $19.19 | $7.98 | 7,099,827.0 | +25.50% |
| 2022-02 | $22.72 | $18.55 | $4.17 | 4,631,475.0 | +5.25% |
| 2022-01 | $22.02 | $17.27 | $4.75 | 5,563,635.0 | -2.44% |
1.09%
0.43%
자본화:
|
볼륨(24시간):