Stockscreener 앱 받기
20.26
0.11%
-0.0899
Shoe Carnival Inc 주식 (SCVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-10 | $20.63 | $20.15 | $0.4799 | 109,608.0 | -0.22% |
| 2026-02-09 | $20.62 | $20.11 | $0.515 | 262,109.0 | -0.97% |
| 2026-02-06 | $20.80 | $20.27 | $0.5293 | 326,666.0 | +1.48% |
| 2026-02-05 | $20.73 | $19.97 | $0.76 | 423,735.0 | -1.60% |
| 2026-02-04 | $20.90 | $19.95 | $0.95 | 394,317.0 | +4.31% |
| 2026-02-03 | $20.25 | $19.19 | $1.05 | 352,141.0 | +1.60% |
| 2026-02-02 | $19.44 | $18.86 | $0.58 | 279,544.0 | +1.89% |
| 2026-01-30 | $19.06 | $18.13 | $0.926 | 439,017.0 | +3.42% |
| 2026-01-29 | $18.80 | $18.20 | $0.605 | 223,386.0 | -0.38% |
| 2026-01-28 | $18.87 | $18.33 | $0.5356 | 352,854.0 | -1.60% |
| 2026-01-27 | $19.21 | $18.67 | $0.54 | 366,499.0 | -2.29% |
| 2026-01-26 | $19.26 | $18.73 | $0.53 | 416,170.0 | +1.26% |
| 2026-01-23 | $19.35 | $18.89 | $0.46 | 302,977.0 | -1.71% |
| 2026-01-22 | $20.18 | $19.15 | $1.03 | 360,551.0 | -3.01% |
| 2026-01-21 | $19.94 | $19.16 | $0.785 | 250,408.0 | +4.89% |
| 2026-01-20 | $19.02 | $18.40 | $0.62 | 365,798.0 | +0.11% |
| 2026-01-16 | $19.37 | $18.78 | $0.59 | 329,552.0 | -2.11% |
| 2026-01-15 | $19.63 | $18.95 | $0.68 | 418,912.0 | +0.94% |
| 2026-01-14 | $19.50 | $18.96 | $0.54 | 356,079.0 | +0.10% |
| 2026-01-13 | $19.32 | $18.77 | $0.55 | 465,465.0 | +2.62% |
Shoe Carnival Inc 주식 (SCVL) 연도별 가격 이력
이 심층 분석에서는 Shoe Carnival Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCVL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Shoe Carnival Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Shoe Carnival Inc 주식 (SCVL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $20.90 | $18.86 | $2.04 | 2,148,120.0 | +6.53% |
| 2026-01 | $20.18 | $16.90 | $3.28 | 8,478,113.0 | +12.91% |
Shoe Carnival Inc 주식 (SCVL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.77 | $16.35 | $3.42 | 15,311,433.0 | +5.63% |
| 2025-11 | $18.43 | $15.21 | $3.22 | 10,015,105.0 | -9.87% |
| 2025-10 | $22.38 | $17.71 | $4.67 | 8,416,364.0 | -11.83% |
| 2025-09 | $26.57 | $20.52 | $6.05 | 11,129,417.0 | -0.53% |
| 2025-08 | $22.63 | $18.41 | $4.22 | 7,455,170.0 | +2.15% |
| 2025-07 | $23.50 | $18.67 | $4.83 | 8,030,430.0 | +9.35% |
| 2025-06 | $20.29 | $18.45 | $1.84 | 10,681,830.0 | -2.65% |
| 2025-05 | $21.11 | $17.05 | $4.06 | 9,946,370.0 | +10.59% |
| 2025-04 | $23.02 | $16.14 | $6.88 | 13,861,850.0 | -20.96% |
| 2025-03 | $23.91 | $20.70 | $3.21 | 12,835,139.0 | -0.68% |
| 2025-02 | $27.99 | $21.54 | $6.45 | 7,220,922.0 | -18.18% |
| 2025-01 | $34.26 | $26.67 | $7.59 | 8,004,477.0 | -18.20% |
Shoe Carnival Inc 주식 (SCVL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.94 | $32.32 | $4.62 | 8,981,764.0 | +1.66% |
| 2024-11 | $39.29 | $32.46 | $6.83 | 8,123,718.0 | -1.49% |
| 2024-10 | $43.62 | $33.80 | $9.82 | 6,466,269.0 | -21.85% |
| 2024-09 | $46.92 | $37.15 | $9.77 | 8,515,294.0 | +8.43% |
| 2024-08 | $44.48 | $34.69 | $9.79 | 4,798,444.0 | -4.78% |
| 2024-07 | $43.45 | $35.60 | $7.85 | 4,477,650.0 | +15.13% |
| 2024-06 | $39.65 | $35.07 | $4.58 | 4,919,231.0 | -2.28% |
| 2024-05 | $38.67 | $32.61 | $6.06 | 4,531,759.0 | +12.89% |
| 2024-04 | $37.03 | $31.75 | $5.28 | 3,751,468.0 | -8.73% |
| 2024-03 | $37.08 | $30.32 | $6.76 | 4,601,041.0 | +11.81% |
| 2024-02 | $32.83 | $25.59 | $7.24 | 3,429,731.0 | +28.51% |
| 2024-01 | $30.61 | $24.94 | $5.66 | 3,528,320.0 | -15.59% |
0.49%
0.72%
자본화:
|
볼륨(24시간):