Stockscreener 앱 받기
33.85
1.11%
0.37
시장 영업 전:
32.47
-1.38
-4.08%
Shoe Carnival Inc 주식 (SCVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $35.97 | $33.65 | $2.32 | 621,892.0 | +1.11% |
| 2024-11-20 | $33.62 | $32.46 | $1.16 | 597,760.0 | -0.56% |
| 2024-11-19 | $34.46 | $32.88 | $1.59 | 361,509.0 | -3.30% |
| 2024-11-18 | $35.96 | $34.70 | $1.26 | 273,834.0 | -1.58% |
| 2024-11-15 | $37.23 | $35.08 | $2.15 | 396,849.0 | -4.20% |
| 2024-11-14 | $37.96 | $36.82 | $1.14 | 413,867.0 | -2.40% |
| 2024-11-13 | $38.80 | $37.78 | $1.02 | 371,119.0 | -1.33% |
| 2024-11-12 | $39.29 | $38.01 | $1.28 | 210,124.0 | +0.29% |
| 2024-11-11 | $38.53 | $37.60 | $0.93 | 304,087.0 | +0.71% |
| 2024-11-08 | $38.20 | $37.22 | $0.975 | 298,510.0 | +0.26% |
| 2024-11-07 | $38.66 | $37.56 | $1.10 | 319,836.0 | +0.19% |
| 2024-11-06 | $38.13 | $36.85 | $1.28 | 524,891.0 | +6.06% |
| 2024-11-05 | $35.65 | $34.60 | $1.05 | 311,558.0 | +3.01% |
| 2024-11-04 | $34.90 | $34.16 | $0.74 | 262,806.0 | +1.32% |
| 2024-11-01 | $34.93 | $33.93 | $1.00 | 318,939.0 | -0.35% |
| 2024-10-31 | $35.31 | $33.80 | $1.51 | 337,527.0 | -2.89% |
| 2024-10-30 | $35.78 | $35.14 | $0.64 | 246,509.0 | -0.68% |
| 2024-10-29 | $35.70 | $34.67 | $1.03 | 208,207.0 | -0.84% |
| 2024-10-28 | $35.98 | $35.26 | $0.72 | 270,829.0 | +2.28% |
| 2024-10-25 | $35.98 | $34.96 | $1.02 | 258,128.0 | -1.57% |
| 2024-10-24 | $36.62 | $35.41 | $1.20 | 189,569.0 | -1.19% |
| 2024-10-23 | $36.53 | $35.49 | $1.04 | 279,736.0 | -0.39% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $39.29 | $32.46 | $6.83 | 6,209,473.0 | -1.23% |
| 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% |
Shoe Carnival Inc 주식 (SCVL) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $26.87 | $21.72 | $5.15 | 8,500,502.0 | -9.47% |
| 2022-11 | $26.89 | $21.78 | $5.11 | 6,957,481.0 | +10.13% |
| 2022-10 | $24.30 | $20.88 | $3.42 | 6,284,261.0 | +11.85% |
| 2022-09 | $24.86 | $19.43 | $5.43 | 7,895,623.0 | -9.88% |
| 2022-08 | $27.55 | $21.67 | $5.88 | 8,919,999.0 | +9.08% |
| 2022-07 | $23.91 | $20.03 | $3.88 | 5,921,773.0 | +0.93% |
| 2022-06 | $28.30 | $21.23 | $7.07 | 8,707,894.0 | -20.73% |
| 2022-05 | $32.40 | $23.78 | $8.62 | 8,206,996.0 | -9.71% |
| 2022-04 | $33.58 | $28.17 | $5.41 | 7,223,270.0 | +3.53% |
| 2022-03 | $36.48 | $27.59 | $8.89 | 8,780,080.0 | +0.00% |
| 2022-02 | $34.69 | $27.77 | $6.92 | 4,329,978.0 | -14.64% |
| 2022-01 | $41.71 | $31.74 | $9.97 | 5,163,287.0 | -12.59% |
3.00%
1.22%
자본화:
|
볼륨(24시간):