Stockscreener 앱 받기
20.55
2.24%
-0.47
Shoe Carnival Inc 주식 (SCVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-07 | $21.42 | $20.53 | $0.8899 | 274,352.0 | -2.24% |
| 2025-08-06 | $21.03 | $20.51 | $0.52 | 275,914.0 | +1.99% |
| 2025-08-05 | $20.84 | $20.21 | $0.625 | 291,506.0 | +0.24% |
| 2025-08-04 | $20.69 | $20.11 | $0.58 | 367,335.0 | +2.57% |
| 2025-08-01 | $20.35 | $19.81 | $0.54 | 363,433.0 | -2.03% |
| 2025-07-31 | $20.86 | $20.24 | $0.62 | 316,843.0 | -2.20% |
| 2025-07-30 | $21.57 | $20.66 | $0.90 | 325,539.0 | -1.88% |
| 2025-07-29 | $22.43 | $21.31 | $1.12 | 413,484.0 | -4.78% |
| 2025-07-28 | $22.59 | $21.92 | $0.67 | 304,175.0 | +0.49% |
| 2025-07-25 | $22.38 | $21.83 | $0.55 | 247,889.0 | +0.91% |
| 2025-07-24 | $23.07 | $22.04 | $1.03 | 334,669.0 | -4.54% |
| 2025-07-23 | $23.50 | $23.13 | $0.37 | 256,412.0 | +3.91% |
| 2025-07-22 | $22.55 | $21.25 | $1.30 | 467,113.0 | +6.10% |
| 2025-07-21 | $21.11 | $20.28 | $0.83 | 263,010.0 | +3.76% |
| 2025-07-18 | $20.88 | $20.02 | $0.86 | 289,331.0 | -1.80% |
| 2025-07-17 | $20.86 | $20.41 | $0.45 | 253,540.0 | +0.54% |
| 2025-07-16 | $21.05 | $20.24 | $0.8073 | 310,804.0 | -0.58% |
| 2025-07-15 | $21.17 | $20.43 | $0.7363 | 515,465.0 | -1.90% |
| 2025-07-14 | $21.41 | $20.83 | $0.575 | 293,151.0 | -1.50% |
| 2025-07-11 | $21.64 | $20.84 | $0.80 | 381,480.0 | -2.47% |
| 2025-07-10 | $22.30 | $20.62 | $1.68 | 622,425.0 | +5.00% |
| 2025-07-09 | $21.11 | $20.70 | $0.40 | 247,553.0 | -0.10% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $21.42 | $19.81 | $1.61 | 1,846,892.0 | +0.44% |
| 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% |
0.95%
1.86%
자본화:
|
볼륨(24시간):