Stockscreener 앱 받기
16.70
0.12%
0.02
Shoe Carnival Inc 주식 (SCVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-19 | $17.10 | $16.64 | $0.459 | 484,794.0 | +0.12% |
| 2025-11-18 | $17.12 | $16.33 | $0.7899 | 443,542.0 | +0.91% |
| 2025-11-17 | $17.33 | $16.38 | $0.955 | 406,073.0 | -4.73% |
| 2025-11-14 | $17.39 | $17.03 | $0.355 | 335,637.0 | -0.97% |
| 2025-11-13 | $18.11 | $17.40 | $0.71 | 678,851.0 | +3.42% |
| 2025-11-12 | $17.57 | $16.88 | $0.69 | 338,545.0 | -0.65% |
| 2025-11-11 | $17.33 | $16.95 | $0.38 | 403,019.0 | -0.29% |
| 2025-11-10 | $17.57 | $16.88 | $0.695 | 463,373.0 | -1.72% |
| 2025-11-07 | $17.51 | $17.02 | $0.49 | 505,437.0 | +2.72% |
| 2025-11-06 | $18.04 | $16.76 | $1.28 | 432,718.0 | -5.10% |
| 2025-11-05 | $18.31 | $16.88 | $1.43 | 570,736.0 | +5.00% |
| 2025-11-04 | $17.69 | $16.98 | $0.715 | 350,750.0 | -4.60% |
| 2025-11-03 | $18.43 | $17.82 | $0.61 | 437,758.0 | -2.78% |
| 2025-10-31 | $18.40 | $17.71 | $0.6867 | 299,499.0 | +1.10% |
| 2025-10-30 | $18.60 | $18.07 | $0.53 | 527,009.0 | -2.58% |
| 2025-10-29 | $19.48 | $18.33 | $1.15 | 369,944.0 | -3.58% |
| 2025-10-28 | $19.43 | $18.81 | $0.62 | 315,876.0 | +1.47% |
| 2025-10-27 | $19.86 | $19.02 | $0.835 | 447,155.0 | -1.35% |
| 2025-10-24 | $19.64 | $19.12 | $0.52 | 291,339.0 | -1.13% |
| 2025-10-23 | $19.73 | $19.39 | $0.345 | 193,263.0 | +0.10% |
| 2025-10-22 | $20.12 | $19.47 | $0.65 | 196,418.0 | -2.84% |
| 2025-10-21 | $20.09 | $19.69 | $0.4029 | 274,859.0 | +1.78% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $18.43 | $16.33 | $2.10 | 6,336,027.0 | -8.89% |
| 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% |
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% |
0.23%
0.23%
자본화:
|
볼륨(24시간):