Stockscreener 앱 받기
81.66
3.58%
-3.03
시간 외 거래:
81.77
0.11
+0.13%
Starbucks Corp 주식 (SBUX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $84.08 | $81.59 | $2.49 | 13,352,235.0 | -3.58% |
| 2025-05-02 | $84.83 | $82.05 | $2.78 | 13,498,764.0 | +3.27% |
| 2025-05-01 | $82.70 | $80.27 | $2.44 | 18,305,684.0 | +2.45% |
| 2025-04-30 | $80.28 | $75.50 | $4.78 | 41,170,043.0 | -5.66% |
| 2025-04-29 | $85.07 | $83.20 | $1.87 | 13,958,522.0 | +1.13% |
| 2025-04-28 | $85.06 | $83.27 | $1.79 | 7,079,860.0 | +0.11% |
| 2025-04-25 | $83.99 | $82.46 | $1.53 | 5,795,968.0 | -0.06% |
| 2025-04-24 | $84.14 | $81.58 | $2.56 | 6,874,781.0 | +1.27% |
| 2025-04-23 | $85.74 | $82.65 | $3.09 | 9,106,777.0 | +1.30% |
| 2025-04-22 | $83.49 | $81.62 | $1.87 | 10,375,406.0 | +1.33% |
| 2025-04-21 | $80.82 | $78.13 | $2.69 | 10,589,340.0 | -1.01% |
| 2025-04-17 | $82.55 | $81.20 | $1.35 | 10,379,679.0 | +0.92% |
| 2025-04-16 | $83.52 | $79.89 | $3.63 | 12,993,978.0 | -3.52% |
| 2025-04-15 | $86.06 | $83.46 | $2.60 | 7,077,120.0 | -2.08% |
| 2025-04-14 | $86.77 | $83.40 | $3.37 | 8,876,191.0 | +0.07% |
| 2025-04-11 | $85.82 | $82.08 | $3.74 | 10,056,474.0 | +0.98% |
| 2025-04-10 | $86.58 | $81.67 | $4.91 | 16,164,908.0 | -4.60% |
| 2025-04-09 | $89.13 | $77.92 | $11.20 | 26,620,964.0 | +11.28% |
| 2025-04-08 | $83.48 | $78.69 | $4.79 | 20,519,395.0 | -0.39% |
| 2025-04-07 | $83.27 | $76.15 | $7.12 | 26,065,427.0 | -2.56% |
Starbucks Corp 주식 (SBUX) 연도별 가격 이력
이 심층 분석에서는 Starbucks Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SBUX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Starbucks Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Starbucks Corp 주식 (SBUX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $84.83 | $80.27 | $4.56 | 58,508,918.0 | +2.01% |
| 2025-04 | $99.75 | $75.50 | $24.25 | 295,740,945.0 | -18.39% |
| 2025-03 | $117.5 | $94.58 | $22.88 | 190,882,435.0 | -15.30% |
| 2025-02 | $116.1 | $105.5 | $10.57 | 173,250,929.0 | +7.55% |
| 2025-01 | $110.3 | $91.38 | $18.97 | 187,958,389.0 | +18.01% |
Starbucks Corp 주식 (SBUX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $102.2 | $86.30 | $15.91 | 168,904,193.0 | -11.59% |
| 2024-11 | $103.3 | $94.78 | $8.54 | 137,352,976.0 | +4.87% |
| 2024-10 | $99.42 | $93.69 | $5.73 | 157,930,866.0 | +0.22% |
| 2024-09 | $99.51 | $90.18 | $9.33 | 190,594,737.0 | +3.09% |
| 2024-08 | $98.72 | $72.72 | $26.00 | 431,425,136.0 | +21.32% |
| 2024-07 | $81.24 | $71.55 | $9.69 | 259,253,425.0 | +0.13% |
| 2024-06 | $83.43 | $77.61 | $5.82 | 203,573,179.0 | -2.95% |
| 2024-05 | $81.02 | $71.80 | $9.22 | 369,416,292.0 | -9.35% |
| 2024-04 | $92.07 | $84.29 | $7.78 | 173,052,841.0 | -3.17% |
| 2024-03 | $94.57 | $90.06 | $4.51 | 151,429,421.0 | -3.70% |
| 2024-02 | $97.99 | $91.67 | $6.32 | 171,497,575.0 | +2.01% |
| 2024-01 | $98.36 | $91.40 | $6.96 | 196,739,875.0 | -3.10% |
Starbucks Corp 주식 (SBUX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $99.28 | $94.34 | $4.94 | 165,528,292.0 | -3.31% |
| 2023-11 | $107.7 | $90.55 | $17.11 | 185,120,069.0 | +7.65% |
| 2023-10 | $95.66 | $89.21 | $6.45 | 127,428,634.0 | +1.06% |
| 2023-09 | $98.75 | $90.21 | $8.54 | 113,101,726.0 | -6.33% |
| 2023-08 | $104.5 | $93.71 | $10.75 | 126,733,028.0 | -4.07% |
| 2023-07 | $103.8 | $95.55 | $8.22 | 131,386,499.0 | +2.53% |
| 2023-06 | $102.5 | $96.52 | $5.99 | 148,392,350.0 | +1.45% |
| 2023-05 | $115.5 | $96.98 | $18.50 | 154,722,873.0 | -14.57% |
| 2023-04 | $114.3 | $103.1 | $11.24 | 96,607,968.0 | +9.76% |
| 2023-03 | $105.9 | $97.19 | $8.75 | 132,244,999.0 | +2.00% |
| 2023-02 | $110.8 | $100.8 | $10.01 | 123,008,888.0 | -6.46% |
| 2023-01 | $109.8 | $99.47 | $10.29 | 128,326,313.0 | +10.02% |
3.01%
0.18%
자본화:
|
볼륨(24시간):