Stockscreener 앱 받기
20.83
1.26%
0.26
시간 외 거래:
20.83
Eagle Bancorp Inc Md 주식 (EGBN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-03 | $20.97 | $20.60 | $0.37 | 270,978.0 | +1.26% |
| 2025-07-02 | $20.78 | $20.32 | $0.455 | 549,218.0 | +1.18% |
| 2025-07-01 | $20.78 | $19.33 | $1.45 | 763,802.0 | +4.36% |
| 2025-06-30 | $19.72 | $18.70 | $1.02 | 972,524.0 | +4.96% |
| 2025-06-27 | $19.05 | $18.53 | $0.525 | 1,242,773.0 | -1.69% |
| 2025-06-26 | $18.91 | $18.30 | $0.605 | 267,805.0 | +2.86% |
| 2025-06-25 | $18.58 | $18.24 | $0.34 | 368,519.0 | -0.84% |
| 2025-06-24 | $18.70 | $18.00 | $0.70 | 507,268.0 | +4.40% |
| 2025-06-23 | $17.74 | $17.07 | $0.67 | 380,030.0 | +2.90% |
| 2025-06-20 | $17.35 | $17.00 | $0.35 | 939,933.0 | +1.71% |
| 2025-06-18 | $17.08 | $16.71 | $0.37 | 410,133.0 | +1.38% |
| 2025-06-17 | $17.27 | $16.68 | $0.59 | 367,983.0 | -3.02% |
| 2025-06-16 | $18.02 | $17.18 | $0.84 | 301,217.0 | -1.94% |
| 2025-06-13 | $17.89 | $17.51 | $0.38 | 281,606.0 | -2.87% |
| 2025-06-12 | $18.55 | $18.08 | $0.47 | 277,616.0 | -2.90% |
| 2025-06-11 | $19.08 | $18.55 | $0.535 | 270,556.0 | -0.69% |
| 2025-06-10 | $18.95 | $18.03 | $0.92 | 499,092.0 | +6.11% |
| 2025-06-09 | $17.72 | $17.37 | $0.35 | 236,390.0 | +2.02% |
| 2025-06-06 | $17.35 | $16.99 | $0.36 | 173,025.0 | +3.15% |
| 2025-06-05 | $17.22 | $16.76 | $0.4599 | 192,500.0 | -2.04% |
| 2025-06-04 | $17.38 | $17.01 | $0.37 | 234,329.0 | -1.10% |
Eagle Bancorp Inc Md 주식 (EGBN) 연도별 가격 이력
이 심층 분석에서는 Eagle Bancorp Inc Md 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EGBN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eagle Bancorp Inc Md 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eagle Bancorp Inc Md 주식 (EGBN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $20.97 | $19.33 | $1.64 | 1,854,976.0 | +6.93% |
| 2025-06 | $19.72 | $16.68 | $3.04 | 8,620,026.0 | +10.68% |
| 2025-05 | $19.58 | $17.01 | $2.57 | 5,046,565.0 | -1.95% |
| 2025-04 | $21.87 | $16.84 | $5.03 | 10,845,984.0 | -14.52% |
| 2025-03 | $23.72 | $20.27 | $3.45 | 5,783,303.0 | -9.72% |
| 2025-02 | $27.07 | $22.41 | $4.66 | 7,930,921.0 | -11.26% |
| 2025-01 | $26.64 | $22.89 | $3.75 | 4,238,450.0 | +0.69% |
Eagle Bancorp Inc Md 주식 (EGBN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $30.15 | $25.59 | $4.56 | 5,124,410.0 | -11.78% |
| 2024-11 | $30.94 | $25.24 | $5.70 | 4,493,649.0 | +12.02% |
| 2024-10 | $27.41 | $21.65 | $5.76 | 9,152,891.0 | +16.08% |
| 2024-09 | $23.80 | $20.02 | $3.78 | 5,735,984.0 | +3.72% |
| 2024-08 | $22.42 | $18.17 | $4.25 | 5,219,659.0 | +1.16% |
| 2024-07 | $23.83 | $17.76 | $6.07 | 7,077,600.0 | +13.86% |
| 2024-06 | $19.10 | $15.99 | $3.11 | 7,012,746.0 | +4.83% |
| 2024-05 | $21.07 | $16.76 | $4.31 | 6,163,068.0 | -2.49% |
| 2024-04 | $23.94 | $18.40 | $5.54 | 5,795,081.0 | -21.29% |
| 2024-03 | $24.11 | $21.18 | $2.93 | 8,659,074.0 | -1.39% |
| 2024-02 | $25.15 | $22.16 | $2.99 | 4,687,965.0 | -3.91% |
| 2024-01 | $30.60 | $24.74 | $5.86 | 5,031,666.0 | -17.75% |
Eagle Bancorp Inc Md 주식 (EGBN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $31.97 | $23.25 | $8.72 | 5,076,012.0 | +26.96% |
| 2023-11 | $24.73 | $19.30 | $5.43 | 3,935,301.0 | +21.87% |
| 2023-10 | $22.23 | $17.46 | $4.77 | 6,287,753.0 | -9.18% |
| 2023-09 | $25.11 | $21.21 | $3.90 | 6,500,241.0 | -10.85% |
| 2023-08 | $28.19 | $23.10 | $5.09 | 4,458,506.0 | -13.14% |
| 2023-07 | $29.28 | $20.44 | $8.84 | 7,281,445.0 | +30.91% |
| 2023-06 | $24.37 | $19.74 | $4.63 | 7,157,067.0 | +6.17% |
| 2023-05 | $25.17 | $16.72 | $8.45 | 12,275,224.0 | -20.60% |
| 2023-04 | $34.12 | $24.08 | $10.04 | 6,924,988.0 | -25.01% |
| 2023-03 | $43.62 | $32.50 | $11.12 | 7,772,106.0 | -23.60% |
| 2023-02 | $49.04 | $43.10 | $5.94 | 3,171,691.0 | -7.75% |
| 2023-01 | $48.12 | $43.28 | $4.84 | 4,032,662.0 | +7.76% |
0.55%
자본화:
|
볼륨(24시간):