Stockscreener 앱 받기
4.45
0.91%
0.04
시간 외 거래:
4.37
-0.08
-1.80%
Safe Bulkers Inc 주식 (SB) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $4.46 | $4.38 | $0.085 | 260,363.0 | +0.91% |
| 2025-09-04 | $4.48 | $4.32 | $0.16 | 576,398.0 | +2.08% |
| 2025-09-03 | $4.36 | $4.25 | $0.115 | 332,392.0 | +1.17% |
| 2025-09-02 | $4.32 | $4.19 | $0.125 | 411,083.0 | +0.47% |
| 2025-08-29 | $4.28 | $4.22 | $0.06 | 200,704.0 | -0.23% |
| 2025-08-28 | $4.31 | $4.25 | $0.065 | 376,254.0 | -1.16% |
| 2025-08-27 | $4.33 | $4.26 | $0.063 | 261,229.0 | -0.69% |
| 2025-08-26 | $4.37 | $4.29 | $0.0799 | 236,637.0 | +0.12% |
| 2025-08-25 | $4.38 | $4.29 | $0.085 | 310,464.0 | +0.12% |
| 2025-08-22 | $4.36 | $4.22 | $0.14 | 562,173.0 | +2.61% |
| 2025-08-21 | $4.27 | $4.15 | $0.12 | 360,326.0 | +0.96% |
| 2025-08-20 | $4.26 | $4.17 | $0.10 | 305,337.0 | -0.24% |
| 2025-08-19 | $4.39 | $4.16 | $0.23 | 425,522.0 | -3.01% |
| 2025-08-18 | $4.40 | $4.22 | $0.18 | 528,629.0 | +1.65% |
| 2025-08-15 | $4.33 | $4.25 | $0.075 | 271,843.0 | -0.47% |
| 2025-08-14 | $4.34 | $4.24 | $0.10 | 347,840.0 | -0.70% |
| 2025-08-13 | $4.34 | $4.22 | $0.12 | 468,889.0 | +1.90% |
| 2025-08-12 | $4.28 | $4.18 | $0.10 | 359,329.0 | +1.20% |
| 2025-08-11 | $4.24 | $4.12 | $0.12 | 248,584.0 | -0.48% |
| 2025-08-08 | $4.30 | $4.14 | $0.155 | 373,306.0 | +1.21% |
Safe Bulkers Inc 주식 (SB) 연도별 가격 이력
이 심층 분석에서는 Safe Bulkers Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SB 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 (SB) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $4.48 | $4.19 | $0.29 | 1,840,599.0 | +4.71% |
| 2025-08 | $4.40 | $3.87 | $0.535 | 7,582,885.0 | +8.14% |
| 2025-07 | $4.31 | $3.56 | $0.75 | 9,274,788.0 | +8.86% |
| 2025-06 | $3.91 | $3.58 | $0.33 | 7,836,022.0 | -5.00% |
| 2025-05 | $4.03 | $3.33 | $0.70 | 8,116,041.0 | +12.09% |
| 2025-04 | $3.78 | $3.02 | $0.765 | 11,882,105.0 | -8.13% |
| 2025-03 | $3.88 | $3.62 | $0.25 | 12,442,698.0 | -1.34% |
| 2025-02 | $3.98 | $3.42 | $0.555 | 13,099,971.0 | +5.35% |
| 2025-01 | $3.74 | $3.31 | $0.43 | 12,863,505.0 | -0.56% |
Safe Bulkers Inc 주식 (SB) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.08 | $3.40 | $0.68 | 15,206,958.0 | -10.08% |
| 2024-11 | $4.49 | $3.80 | $0.69 | 11,655,084.0 | -7.64% |
| 2024-10 | $5.21 | $4.16 | $1.05 | 11,775,780.0 | -19.11% |
| 2024-09 | $5.24 | $4.45 | $0.783 | 9,834,106.0 | +1.37% |
| 2024-08 | $5.18 | $4.30 | $0.88 | 12,765,735.0 | +0.99% |
| 2024-07 | $6.22 | $5.02 | $1.20 | 11,618,458.0 | -13.06% |
| 2024-06 | $6.33 | $5.60 | $0.73 | 12,852,109.0 | +2.65% |
| 2024-05 | $5.68 | $4.98 | $0.70 | 12,215,317.0 | +13.63% |
| 2024-04 | $5.24 | $4.65 | $0.59 | 12,193,884.0 | +0.60% |
| 2024-03 | $5.15 | $4.54 | $0.61 | 20,953,794.0 | +6.90% |
| 2024-02 | $4.71 | $3.85 | $0.86 | 18,014,649.0 | +14.85% |
| 2024-01 | $4.30 | $3.83 | $0.465 | 17,843,545.0 | +2.80% |
Safe Bulkers Inc 주식 (SB) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.10 | $3.62 | $0.48 | 16,683,195.0 | +1.29% |
| 2023-11 | $3.91 | $3.10 | $0.81 | 11,735,510.0 | +23.57% |
| 2023-10 | $3.42 | $3.10 | $0.32 | 8,707,860.0 | -3.09% |
| 2023-09 | $3.36 | $2.97 | $0.39 | 9,516,004.0 | +0.93% |
| 2023-08 | $3.42 | $3.06 | $0.3591 | 8,289,457.0 | -3.60% |
| 2023-07 | $3.43 | $3.13 | $0.30 | 10,622,642.0 | +2.15% |
| 2023-06 | $3.59 | $3.17 | $0.42 | 11,039,714.0 | +2.84% |
| 2023-05 | $3.78 | $3.14 | $0.64 | 17,164,241.0 | -13.39% |
| 2023-04 | $3.85 | $3.52 | $0.33 | 14,711,843.0 | -0.81% |
| 2023-03 | $3.81 | $3.30 | $0.51 | 25,008,598.0 | -1.60% |
| 2023-02 | $3.85 | $3.20 | $0.65 | 16,943,717.0 | +13.98% |
| 2023-01 | $3.30 | $2.71 | $0.59 | 14,685,310.0 | +13.06% |
3.22%
자본화:
|
볼륨(24시간):