Stockscreener 앱 받기
22.33
1.55%
0.34
시장 영업 전:
21.95
-0.38
-1.70%
Shoe Carnival Inc 주식 (SCVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $22.63 | $22.01 | $0.62 | 367,736.0 | +1.55% |
| 2025-03-31 | $22.17 | $21.58 | $0.59 | 441,403.0 | -0.05% |
| 2025-03-28 | $22.04 | $21.34 | $0.7041 | 519,304.0 | -0.68% |
| 2025-03-27 | $22.37 | $21.58 | $0.79 | 410,795.0 | +0.77% |
| 2025-03-26 | $21.99 | $21.39 | $0.60 | 389,413.0 | +0.78% |
| 2025-03-25 | $22.24 | $21.43 | $0.81 | 589,960.0 | -2.07% |
| 2025-03-24 | $22.36 | $21.53 | $0.83 | 532,236.0 | +3.49% |
| 2025-03-21 | $22.28 | $21.27 | $1.01 | 1,060,840.0 | -4.10% |
| 2025-03-20 | $23.14 | $20.70 | $2.44 | 1,218,465.0 | -0.93% |
| 2025-03-19 | $23.17 | $22.61 | $0.555 | 866,976.0 | -0.31% |
| 2025-03-18 | $22.73 | $21.84 | $0.89 | 527,608.0 | +1.56% |
| 2025-03-17 | $22.58 | $21.81 | $0.77 | 387,913.0 | +2.38% |
| 2025-03-14 | $22.05 | $21.44 | $0.605 | 401,823.0 | +1.68% |
| 2025-03-13 | $21.95 | $21.08 | $0.875 | 386,559.0 | -0.14% |
| 2025-03-12 | $22.34 | $21.19 | $1.15 | 598,457.0 | -3.45% |
| 2025-03-11 | $23.36 | $22.28 | $1.08 | 696,795.0 | -4.74% |
| 2025-03-10 | $23.91 | $22.66 | $1.25 | 1,036,982.0 | +1.69% |
| 2025-03-07 | $23.18 | $21.96 | $1.22 | 657,189.0 | +2.59% |
| 2025-03-06 | $22.44 | $21.02 | $1.42 | 878,405.0 | +5.21% |
| 2025-03-05 | $21.60 | $20.89 | $0.7082 | 517,516.0 | +0.38% |
| 2025-03-04 | $21.38 | $21.15 | $0.23 | 197,382.0 | -0.65% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $22.63 | $22.01 | $0.62 | 367,736.0 | +0.00% |
| 2025-03 | $23.91 | $20.70 | $3.21 | 13,202,875.0 | +0.86% |
| 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% |
Shoe Carnival Inc 주식 (SCVL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.94 | $24.10 | $6.84 | 4,633,077.0 | +24.37% |
| 2023-11 | $24.81 | $21.18 | $3.63 | 5,307,958.0 | +6.16% |
| 2023-10 | $26.06 | $22.38 | $3.68 | 4,902,770.0 | -4.79% |
| 2023-09 | $24.47 | $20.75 | $3.72 | 7,010,355.0 | +3.89% |
| 2023-08 | $27.27 | $19.87 | $7.40 | 7,286,918.0 | -13.08% |
| 2023-07 | $26.84 | $22.42 | $4.42 | 5,137,310.0 | +13.33% |
| 2023-06 | $23.57 | $19.24 | $4.33 | 6,321,191.0 | +19.98% |
| 2023-05 | $24.02 | $19.32 | $4.70 | 8,314,305.0 | -15.83% |
| 2023-04 | $26.89 | $22.60 | $4.29 | 5,779,978.0 | -9.36% |
| 2023-03 | $27.11 | $22.63 | $4.48 | 10,098,351.0 | -2.66% |
| 2023-02 | $29.47 | $25.81 | $3.66 | 6,517,478.0 | -3.52% |
| 2023-01 | $29.19 | $21.94 | $7.25 | 6,323,562.0 | +14.22% |
0.26%
자본화:
|
볼륨(24시간):