Stockscreener 앱 받기
16.66
3.53%
-0.61
시간 외 거래:
16.66
Shoe Carnival Inc 주식 (SCVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $17.34 | $16.57 | $0.77 | 468,430.0 | -3.53% |
| 2026-05-21 | $17.35 | $15.00 | $2.35 | 609,278.0 | +9.51% |
| 2026-05-20 | $15.80 | $15.00 | $0.80 | 664,814.0 | +2.87% |
| 2026-05-19 | $15.40 | $14.91 | $0.49 | 659,015.0 | -0.13% |
| 2026-05-18 | $15.89 | $15.29 | $0.605 | 449,187.0 | -2.17% |
| 2026-05-15 | $16.06 | $15.64 | $0.424 | 443,029.0 | -1.75% |
| 2026-05-14 | $16.50 | $15.92 | $0.58 | 301,951.0 | -0.62% |
| 2026-05-13 | $16.34 | $15.80 | $0.535 | 374,797.0 | -1.41% |
| 2026-05-12 | $17.03 | $16.20 | $0.83 | 358,537.0 | -4.29% |
| 2026-05-11 | $17.94 | $16.83 | $1.11 | 403,550.0 | -5.07% |
| 2026-05-08 | $18.09 | $17.32 | $0.7603 | 196,814.0 | +0.79% |
| 2026-05-07 | $18.24 | $17.48 | $0.76 | 211,016.0 | -1.60% |
| 2026-05-06 | $18.75 | $17.82 | $0.935 | 205,296.0 | +2.73% |
| 2026-05-05 | $17.83 | $17.12 | $0.71 | 211,727.0 | +2.86% |
| 2026-05-04 | $18.28 | $16.94 | $1.34 | 359,411.0 | -7.11% |
| 2026-05-01 | $18.80 | $18.29 | $0.51 | 239,683.0 | -0.49% |
| 2026-04-30 | $18.73 | $18.27 | $0.465 | 222,640.0 | +1.20% |
| 2026-04-29 | $18.60 | $18.17 | $0.43 | 254,750.0 | -1.03% |
| 2026-04-28 | $19.11 | $18.27 | $0.835 | 299,781.0 | -2.07% |
| 2026-04-27 | $19.00 | $18.68 | $0.32 | 355,919.0 | +0.96% |
| 2026-04-24 | $18.86 | $18.50 | $0.36 | 202,186.0 | -0.27% |
| 2026-04-23 | $19.14 | $18.55 | $0.59 | 307,892.0 | -1.52% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $18.80 | $14.91 | $3.89 | 6,624,965.0 | -10.04% |
| 2026-04 | $19.91 | $15.47 | $4.44 | 10,035,949.0 | +18.79% |
| 2026-03 | $20.32 | $15.04 | $5.28 | 8,423,104.0 | -22.78% |
| 2026-02 | $21.61 | $18.86 | $2.75 | 6,410,006.0 | +5.93% |
| 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% |
0.12%
1.01%
자본화:
|
볼륨(24시간):