Stockscreener 앱 받기
15.08
0.33%
0.05
시장 영업 전:
15.13
0.05
+0.33%
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $15.27 | $14.99 | $0.28 | 502,569.0 | +0.33% |
| 2025-05-02 | $15.16 | $14.88 | $0.28 | 716,359.0 | +1.55% |
| 2025-05-01 | $14.97 | $14.69 | $0.283 | 640,207.0 | +0.41% |
| 2025-04-30 | $14.81 | $14.45 | $0.36 | 762,886.0 | +0.34% |
| 2025-04-29 | $14.76 | $14.55 | $0.2098 | 676,557.0 | +0.34% |
| 2025-04-28 | $14.69 | $14.38 | $0.305 | 1,023,293.0 | +1.04% |
| 2025-04-25 | $14.78 | $14.26 | $0.5183 | 646,749.0 | +0.28% |
| 2025-04-24 | $14.46 | $13.99 | $0.47 | 623,572.0 | +3.14% |
| 2025-04-23 | $14.25 | $13.92 | $0.33 | 1,259,101.0 | +3.32% |
| 2025-04-22 | $13.78 | $13.47 | $0.305 | 601,732.0 | -0.22% |
| 2025-04-21 | $13.79 | $13.37 | $0.418 | 881,630.0 | -1.45% |
| 2025-04-17 | $13.79 | $13.59 | $0.205 | 1,001,434.0 | +1.77% |
| 2025-04-16 | $13.70 | $13.40 | $0.2999 | 1,109,698.0 | -0.22% |
| 2025-04-15 | $14.14 | $13.52 | $0.625 | 1,229,896.0 | -4.43% |
| 2025-04-14 | $14.49 | $14.09 | $0.405 | 1,187,265.0 | -0.21% |
| 2025-04-11 | $14.27 | $13.43 | $0.835 | 1,221,184.0 | +8.12% |
| 2025-04-10 | $13.65 | $13.00 | $0.65 | 1,718,004.0 | -2.66% |
| 2025-04-09 | $13.80 | $12.06 | $1.74 | 2,689,882.0 | +6.87% |
| 2025-04-08 | $13.50 | $12.39 | $1.11 | 3,759,711.0 | -8.86% |
Star Bulk Carriers Corp 주식 (SBLK) 연도별 가격 이력
이 심층 분석에서는 Star Bulk Carriers Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBLK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Star Bulk Carriers Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $15.27 | $14.69 | $0.578 | 2,361,704.0 | +2.31% |
| 2025-04 | $15.80 | $12.06 | $3.74 | 33,174,231.0 | -5.27% |
| 2025-03 | $17.34 | $15.18 | $2.16 | 44,723,386.0 | -0.45% |
| 2025-02 | $17.00 | $14.74 | $2.26 | 46,618,522.0 | +1.69% |
| 2025-01 | $15.71 | $14.30 | $1.41 | 35,066,354.0 | +2.81% |
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $17.40 | $14.56 | $2.84 | 46,991,789.0 | -15.13% |
| 2024-11 | $20.53 | $17.18 | $3.35 | 35,640,744.0 | -9.37% |
| 2024-10 | $23.65 | $18.92 | $4.73 | 34,151,716.0 | -19.33% |
| 2024-09 | $23.82 | $19.75 | $4.07 | 39,816,433.0 | +10.86% |
| 2024-08 | $22.63 | $20.06 | $2.57 | 37,596,778.0 | -5.19% |
| 2024-07 | $25.25 | $22.41 | $2.84 | 25,074,982.0 | -7.55% |
| 2024-06 | $27.30 | $23.68 | $3.62 | 33,468,732.0 | -9.97% |
| 2024-05 | $27.47 | $24.26 | $3.21 | 34,669,880.0 | +11.35% |
| 2024-04 | $24.97 | $22.82 | $2.15 | 36,439,639.0 | +1.89% |
| 2024-03 | $25.16 | $22.90 | $2.26 | 32,531,184.0 | +0.00% |
| 2024-02 | $24.27 | $21.23 | $3.04 | 30,515,165.0 | +9.80% |
| 2024-01 | $22.35 | $20.38 | $1.97 | 23,588,362.0 | +2.26% |
Star Bulk Carriers Corp 주식 (SBLK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $22.09 | $19.45 | $2.64 | 24,814,226.0 | +0.00% |
| 2023-11 | $21.27 | $17.91 | $3.36 | 18,683,039.0 | +13.87% |
| 2023-10 | $20.19 | $18.33 | $1.86 | 19,321,304.0 | -3.16% |
| 2023-09 | $19.45 | $17.12 | $2.33 | 16,187,724.0 | +9.61% |
| 2023-08 | $18.91 | $16.86 | $2.05 | 19,988,093.0 | -2.71% |
| 2023-07 | $18.36 | $16.57 | $1.79 | 22,587,343.0 | +2.15% |
| 2023-06 | $19.03 | $16.98 | $2.05 | 18,208,300.0 | +3.33% |
| 2023-05 | $21.16 | $17.05 | $4.11 | 28,853,301.0 | -18.85% |
| 2023-04 | $22.53 | $20.32 | $2.21 | 16,007,884.0 | -0.05% |
| 2023-03 | $25.03 | $20.06 | $4.97 | 30,488,115.0 | -13.83% |
| 2023-02 | $24.90 | $21.56 | $3.34 | 31,329,754.0 | +7.88% |
| 2023-01 | $23.54 | $18.19 | $5.35 | 31,650,251.0 | +18.15% |
2.53%
0.64%
자본화:
|
볼륨(24시간):