Stockscreener 앱 받기
42.74
1.45%
0.5471
S T Bancorp Inc 주식 (STBA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $42.85 | $42.41 | $0.445 | 49,037.0 | +1.26% |
| 2025-12-12 | $42.50 | $41.73 | $0.77 | 197,533.0 | +0.17% |
| 2025-12-11 | $42.52 | $41.92 | $0.595 | 161,116.0 | +0.50% |
| 2025-12-10 | $42.17 | $40.35 | $1.82 | 233,294.0 | +2.62% |
| 2025-12-09 | $41.10 | $40.05 | $1.05 | 155,009.0 | +1.06% |
| 2025-12-08 | $40.87 | $40.24 | $0.625 | 175,025.0 | +0.72% |
| 2025-12-05 | $40.30 | $39.72 | $0.576 | 135,576.0 | +0.09% |
| 2025-12-04 | $40.55 | $40.04 | $0.51 | 102,692.0 | -0.85% |
| 2025-12-03 | $40.70 | $39.91 | $0.785 | 152,802.0 | +1.43% |
| 2025-12-02 | $40.18 | $39.78 | $0.40 | 125,893.0 | -0.10% |
| 2025-12-01 | $40.09 | $38.27 | $1.82 | 257,109.0 | +1.06% |
| 2025-11-28 | $40.15 | $39.30 | $0.85 | 173,835.0 | -0.03% |
| 2025-11-26 | $40.63 | $39.46 | $1.17 | 473,188.0 | -2.81% |
| 2025-11-25 | $40.90 | $40.00 | $0.90 | 234,447.0 | +2.19% |
| 2025-11-24 | $40.88 | $39.20 | $1.68 | 207,176.0 | +0.68% |
| 2025-11-21 | $39.85 | $38.13 | $1.72 | 232,392.0 | +4.00% |
| 2025-11-20 | $38.79 | $37.88 | $0.905 | 195,352.0 | +0.16% |
| 2025-11-19 | $38.04 | $37.49 | $0.5525 | 232,423.0 | +0.93% |
| 2025-11-18 | $37.69 | $36.97 | $0.72 | 180,659.0 | +1.57% |
| 2025-11-17 | $38.55 | $36.95 | $1.60 | 213,465.0 | -4.12% |
S T Bancorp Inc 주식 (STBA) 연도별 가격 이력
이 심층 분석에서는 S T Bancorp Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STBA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 S T Bancorp Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
S T Bancorp Inc 주식 (STBA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $42.85 | $38.27 | $4.58 | 1,745,086.0 | +8.21% |
| 2025-11 | $40.90 | $36.13 | $4.77 | 4,112,293.0 | +7.75% |
| 2025-10 | $38.53 | $34.38 | $4.15 | 3,417,232.0 | -2.53% |
| 2025-09 | $40.60 | $37.16 | $3.44 | 2,730,773.0 | -4.86% |
| 2025-08 | $40.08 | $35.36 | $4.72 | 2,737,311.0 | +7.83% |
| 2025-07 | $40.19 | $34.01 | $6.18 | 2,842,455.0 | -3.12% |
| 2025-06 | $38.38 | $35.36 | $3.02 | 2,875,333.0 | +3.16% |
| 2025-05 | $39.69 | $35.95 | $3.73 | 2,655,985.0 | +0.60% |
| 2025-04 | $37.37 | $30.84 | $6.53 | 3,886,044.0 | -1.65% |
| 2025-03 | $40.75 | $35.87 | $4.88 | 3,946,759.0 | -7.88% |
| 2025-02 | $41.80 | $36.80 | $5.00 | 2,989,635.0 | +1.98% |
| 2025-01 | $39.90 | $34.82 | $5.08 | 2,746,462.0 | +3.19% |
S T Bancorp Inc 주식 (STBA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $43.67 | $37.98 | $5.70 | 3,177,950.0 | -10.33% |
| 2024-11 | $45.46 | $37.02 | $8.43 | 2,949,987.0 | +12.66% |
| 2024-10 | $42.73 | $37.65 | $5.08 | 3,484,149.0 | -9.51% |
| 2024-09 | $45.19 | $40.19 | $5.00 | 2,992,846.0 | -2.33% |
| 2024-08 | $44.36 | $38.69 | $5.67 | 2,612,074.0 | -3.18% |
| 2024-07 | $45.79 | $32.32 | $13.47 | 4,561,822.0 | +32.91% |
| 2024-06 | $33.62 | $29.85 | $3.77 | 2,570,093.0 | +4.64% |
| 2024-05 | $33.20 | $29.91 | $3.30 | 2,742,079.0 | +5.84% |
| 2024-04 | $32.07 | $28.83 | $3.24 | 3,153,331.0 | -6.02% |
| 2024-03 | $32.69 | $29.73 | $2.96 | 3,314,242.0 | +2.85% |
| 2024-02 | $33.83 | $30.24 | $3.59 | 3,148,095.0 | -6.45% |
| 2024-01 | $36.27 | $30.09 | $6.18 | 4,696,132.0 | -0.24% |
S T Bancorp Inc 주식 (STBA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $34.30 | $27.54 | $6.76 | 3,469,917.0 | +19.40% |
| 2023-11 | $29.50 | $25.53 | $3.97 | 2,057,615.0 | +8.66% |
| 2023-10 | $28.16 | $24.51 | $3.65 | 3,032,685.0 | -4.87% |
| 2023-09 | $29.14 | $26.17 | $2.96 | 3,276,574.0 | -4.41% |
| 2023-08 | $32.13 | $27.84 | $4.29 | 2,147,806.0 | -10.29% |
| 2023-07 | $32.73 | $26.21 | $6.52 | 2,900,737.0 | +16.15% |
| 2023-06 | $31.10 | $26.78 | $4.32 | 3,921,913.0 | +1.38% |
| 2023-05 | $28.29 | $24.93 | $3.36 | 3,997,379.0 | -2.58% |
| 2023-04 | $31.68 | $26.23 | $5.45 | 2,772,312.0 | -12.46% |
| 2023-03 | $37.54 | $30.77 | $6.77 | 5,775,293.0 | -15.59% |
| 2023-02 | $38.43 | $35.78 | $2.65 | 2,935,192.0 | +2.42% |
| 2023-01 | $36.55 | $31.91 | $4.63 | 2,790,215.0 | +6.44% |
1.85%
0.78%
자본화:
|
볼륨(24시간):