10.00
price down icon3.26%   -0.337
after-market アフターアワーズ: 10.00
loading

Steel Connect Inc (STCN) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2024-11-21 $10.29 $9.80 $0.485 10,391.0 -3.26%
2024-11-20 $10.34 $9.97 $0.367 3,533.0 +3.99%
2024-11-19 $9.94 $9.45 $0.49 23,447.0 +4.41%
2024-11-18 $10.00 $9.50 $0.50 48,236.0 -5.08%
2024-11-15 $10.03 $9.66 $0.3699 4,909.0 +2.35%
2024-11-14 $10.29 $9.75 $0.5353 106,509.0 -3.64%
2024-11-13 $10.32 $9.75 $0.57 128,107.0 +2.31%
2024-11-12 $10.29 $9.66 $0.63 84,110.0 -3.40%
2024-11-11 $10.50 $10.07 $0.43 33,935.0 -2.00%
2024-11-08 $10.50 $10.30 $0.2048 2,813.0 -0.94%
2024-11-07 $10.94 $10.11 $0.8319 22,395.0 +2.91%
2024-11-06 $10.65 $10.20 $0.4485 33,865.0 +3.00%
2024-11-05 $10.49 $10.00 $0.4899 1,537.0 -2.91%
2024-11-04 $10.76 $10.07 $0.6929 24,008.0 -3.29%
2024-11-01 $10.94 $9.95 $0.9895 4,146.0 +0.38%
2024-10-31 $10.94 $10.40 $0.5422 3,946.0 +0.00%
2024-10-30 $11.25 $10.15 $1.10 29,809.0 -0.47%
2024-10-29 $10.74 $10.06 $0.68 24,296.0 +5.44%
2024-10-28 $10.28 $9.90 $0.38 3,064.0 -0.00%
2024-10-25 $10.29 $9.97 $0.32 8,164.0 +2.02%
2024-10-24 $10.12 $9.71 $0.4112 29,746.0 -0.17%
2024-10-23 $10.30 $9.77 $0.5301 46,334.0 -0.73%

Steel Connect Inc (STCN) 株の年ごとの株価履歴

この詳細な分析では、Steel Connect Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はSTCN株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Steel Connect Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2024年のSteel Connect Inc (STCN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-11 $10.94 $9.45 $1.49 542,332.0 -5.75%
2024-10 $11.25 $9.61 $1.64 278,105.0 +0.57%
2024-09 $11.72 $9.72 $2.00 253,153.0 -11.57%
2024-08 $12.89 $10.73 $2.16 152,964.0 -7.45%
2024-07 $13.00 $12.29 $0.7084 543,173.0 +0.39%
2024-06 $13.00 $10.00 $3.00 314,708.0 +15.16%
2024-05 $12.61 $11.05 $1.56 124,823.0 -10.73%
2024-04 $12.50 $8.55 $3.95 504,802.0 +31.61%
2024-03 $9.92 $8.34 $1.58 146,877.0 +6.03%
2024-02 $9.60 $7.36 $2.24 99,842.0 -5.99%
2024-01 $9.90 $9.41 $0.49 54,133.0 -1.19%

2023年のSteel Connect Inc (STCN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $9.97 $9.01 $0.956 95,180.0 +2.28%
2023-11 $10.35 $8.07 $2.28 99,592.0 -2.89%
2023-10 $11.00 $8.61 $2.39 125,178.0 -7.62%
2023-09 $11.75 $9.05 $2.70 215,566.0 +3.75%
2023-08 $12.48 $9.75 $2.73 219,120.0 +3.48%
2023-07 $10.33 $7.66 $2.67 511,125.0 +16.71%
2023-06 $11.79 $0.81 $10.98 1,529,269.0 +894.66%
2023-05 $1.09 $0.68 $0.41 2,811,902.0 -19.76%
2023-04 $1.18 $0.932 $0.248 1,628,245.0 -7.89%
2023-03 $1.33 $0.97 $0.36 1,370,745.0 -11.63%
2023-02 $1.41 $1.10 $0.31 985,980.0 -2.27%
2023-01 $1.48 $1.24 $0.24 1,339,578.0 -7.69%

2022年のSteel Connect Inc (STCN) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2022-12 $1.53 $1.11 $0.42 4,717,369.0 +26.55%
2022-11 $1.40 $1.07 $0.33 2,414,462.0 -18.12%
2022-10 $1.41 $1.36 $0.0527 3,776,745.0 +0.74%
2022-09 $1.41 $1.35 $0.06 4,076,096.0 +0.74%
2022-08 $1.39 $1.34 $0.05 2,103,432.0 +0.74%
2022-07 $1.37 $1.33 $0.04 1,694,867.0 +0.75%
2022-06 $1.36 $1.20 $0.1602 2,203,837.0 +11.67%
2022-05 $1.35 $1.10 $0.25 917,826.0 -6.25%
2022-04 $1.33 $1.23 $0.10 1,373,648.0 -0.78%
2022-03 $1.53 $1.13 $0.40 3,287,777.0 -6.52%
2022-02 $1.38 $0.92 $0.46 2,003,810.0 +23.21%
2022-01 $1.69 $1.10 $0.5889 1,521,041.0 -20.00%
integrated_freight_logistics PBI
$7.69
price up icon 2.40%
$49.95
price down icon 0.60%
$179.45
price up icon 0.04%
integrated_freight_logistics GXO
$60.00
price up icon 2.56%
$108.54
price down icon 0.45%
integrated_freight_logistics ZTO
$19.82
price down icon 0.90%
大文字化:     |  ボリューム (24 時間):