Stockscreener 앱 받기
57.52
0.35%
-0.0716
Lakeland Financial Corp 주식 (LKFN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $58.38 | $56.77 | $1.61 | 26,637.0 | -0.33% |
| 2025-11-03 | $57.64 | $56.05 | $1.59 | 115,320.0 | +0.95% |
| 2025-10-31 | $57.15 | $56.20 | $0.95 | 136,548.0 | -0.31% |
| 2025-10-30 | $57.69 | $56.53 | $1.16 | 140,025.0 | +0.77% |
| 2025-10-29 | $59.37 | $56.44 | $2.93 | 193,019.0 | -2.45% |
| 2025-10-28 | $59.00 | $57.65 | $1.35 | 161,708.0 | -0.78% |
| 2025-10-27 | $62.81 | $58.12 | $4.69 | 143,929.0 | -5.14% |
| 2025-10-24 | $62.02 | $60.52 | $1.50 | 107,279.0 | +2.00% |
| 2025-10-23 | $61.70 | $60.52 | $1.18 | 81,757.0 | -0.77% |
| 2025-10-22 | $62.02 | $60.90 | $1.12 | 111,877.0 | -0.31% |
| 2025-10-21 | $61.42 | $58.08 | $3.34 | 89,202.0 | +0.87% |
| 2025-10-20 | $61.04 | $59.99 | $1.05 | 109,814.0 | +1.67% |
| 2025-10-17 | $60.11 | $58.10 | $2.01 | 105,782.0 | +1.77% |
| 2025-10-16 | $61.59 | $58.18 | $3.41 | 127,098.0 | -5.04% |
| 2025-10-15 | $63.94 | $61.73 | $2.21 | 102,669.0 | -3.18% |
| 2025-10-14 | $64.10 | $61.52 | $2.58 | 82,384.0 | +3.17% |
| 2025-10-13 | $62.03 | $61.04 | $0.9925 | 68,901.0 | +1.43% |
| 2025-10-10 | $63.36 | $60.91 | $2.45 | 110,684.0 | -3.08% |
| 2025-10-09 | $63.01 | $62.23 | $0.7848 | 62,511.0 | -0.49% |
| 2025-10-08 | $64.02 | $63.20 | $0.82 | 53,090.0 | -0.22% |
| 2025-10-07 | $64.94 | $63.40 | $1.55 | 62,851.0 | -1.18% |
Lakeland Financial Corp 주식 (LKFN) 연도별 가격 이력
이 심층 분석에서는 Lakeland Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LKFN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lakeland Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lakeland Financial Corp 주식 (LKFN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $58.38 | $56.05 | $2.33 | 141,957.0 | +0.61% |
| 2025-10 | $65.43 | $56.20 | $9.23 | 2,485,645.0 | -11.14% |
| 2025-09 | $68.55 | $63.05 | $5.50 | 2,510,929.0 | -6.21% |
| 2025-08 | $69.40 | $59.74 | $9.66 | 2,948,458.0 | +8.02% |
| 2025-07 | $68.79 | $59.08 | $9.72 | 4,531,103.0 | +3.12% |
| 2025-06 | $62.38 | $57.14 | $5.24 | 3,024,321.0 | +2.64% |
| 2025-05 | $62.34 | $54.82 | $7.52 | 2,718,692.0 | +7.54% |
| 2025-04 | $59.67 | $50.00 | $9.67 | 5,757,527.0 | -6.34% |
| 2025-03 | $66.96 | $58.24 | $8.72 | 3,696,349.0 | -10.50% |
| 2025-02 | $70.80 | $64.85 | $5.95 | 1,915,061.0 | -2.40% |
| 2025-01 | $71.77 | $65.01 | $6.75 | 2,958,507.0 | -1.05% |
Lakeland Financial Corp 주식 (LKFN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $75.64 | $67.56 | $8.08 | 2,073,694.0 | -6.17% |
| 2024-11 | $78.61 | $63.48 | $15.13 | 2,514,931.0 | +12.89% |
| 2024-10 | $68.89 | $61.10 | $7.79 | 2,260,266.0 | -0.08% |
| 2024-09 | $71.05 | $62.01 | $9.04 | 2,017,867.0 | -4.45% |
| 2024-08 | $68.49 | $60.54 | $7.95 | 1,852,866.0 | -0.55% |
| 2024-07 | $72.25 | $57.45 | $14.80 | 3,322,523.0 | +11.39% |
| 2024-06 | $63.12 | $58.27 | $4.85 | 2,052,926.0 | -0.82% |
| 2024-05 | $64.01 | $58.59 | $5.42 | 1,553,147.0 | +5.55% |
| 2024-04 | $66.62 | $57.59 | $9.03 | 2,169,794.0 | -11.38% |
| 2024-03 | $69.31 | $60.91 | $8.40 | 3,396,373.0 | +4.11% |
| 2024-02 | $68.27 | $61.49 | $6.78 | 2,281,181.0 | -4.87% |
| 2024-01 | $73.22 | $60.56 | $12.66 | 2,432,252.0 | +2.76% |
Lakeland Financial Corp 주식 (LKFN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $67.88 | $55.36 | $12.52 | 2,542,451.0 | +17.30% |
| 2023-11 | $57.98 | $48.21 | $9.77 | 2,152,450.0 | +12.79% |
| 2023-10 | $52.62 | $45.59 | $7.02 | 2,429,549.0 | +3.77% |
| 2023-09 | $53.26 | $44.47 | $8.79 | 2,516,872.0 | -8.96% |
| 2023-08 | $57.00 | $50.75 | $6.25 | 2,321,838.0 | -5.97% |
| 2023-07 | $56.81 | $46.49 | $10.32 | 2,810,100.0 | +14.26% |
| 2023-06 | $56.38 | $48.46 | $7.92 | 3,831,567.0 | -3.40% |
| 2023-05 | $52.99 | $43.05 | $9.94 | 4,087,107.0 | -0.87% |
| 2023-04 | $62.71 | $50.34 | $12.37 | 2,782,409.0 | -19.11% |
| 2023-03 | $71.64 | $59.55 | $12.09 | 3,631,028.0 | -12.54% |
| 2023-02 | $73.58 | $68.72 | $4.86 | 2,077,985.0 | +1.29% |
| 2023-01 | $77.07 | $67.70 | $9.37 | 2,042,639.0 | -3.10% |
0.94%
자본화:
|
볼륨(24시간):