Stockscreener 앱 받기
41.66
0.26%
-0.11
Steven Madden Ltd. 주식 (SHOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $41.88 | $41.49 | $0.385 | 390,508.0 | -0.26% |
| 2024-05-16 | $42.60 | $41.73 | $0.875 | 399,138.0 | -1.69% |
| 2024-05-15 | $42.78 | $42.11 | $0.67 | 510,011.0 | +0.09% |
| 2024-05-14 | $42.81 | $42.06 | $0.75 | 545,374.0 | +1.17% |
| 2024-05-13 | $42.54 | $41.61 | $0.93 | 601,461.0 | +1.43% |
| 2024-05-10 | $41.69 | $41.18 | $0.51 | 400,417.0 | -0.60% |
| 2024-05-09 | $41.64 | $40.84 | $0.805 | 490,750.0 | +2.11% |
| 2024-05-08 | $40.87 | $40.23 | $0.64 | 376,315.0 | +0.37% |
| 2024-05-07 | $41.14 | $40.54 | $0.60 | 485,408.0 | +0.30% |
| 2024-05-06 | $40.74 | $39.70 | $1.04 | 560,950.0 | +2.27% |
| 2024-05-03 | $40.98 | $39.33 | $1.65 | 666,173.0 | -1.30% |
| 2024-05-02 | $40.64 | $39.79 | $0.85 | 882,459.0 | +1.75% |
| 2024-05-01 | $40.37 | $37.99 | $2.38 | 1,390,904.0 | -2.45% |
| 2024-04-30 | $40.89 | $40.30 | $0.59 | 1,060,777.0 | -1.41% |
| 2024-04-29 | $41.23 | $40.50 | $0.73 | 783,217.0 | +1.26% |
| 2024-04-26 | $41.20 | $39.98 | $1.22 | 579,741.0 | +1.91% |
| 2024-04-25 | $40.13 | $39.45 | $0.68 | 754,379.0 | -1.83% |
| 2024-04-24 | $40.78 | $40.44 | $0.34 | 423,527.0 | +0.05% |
| 2024-04-23 | $40.69 | $39.42 | $1.27 | 511,411.0 | +1.84% |
| 2024-04-22 | $40.06 | $39.25 | $0.81 | 437,110.0 | +1.51% |
| 2024-04-19 | $39.31 | $38.44 | $0.87 | 592,845.0 | +1.48% |
| 2024-04-18 | $39.21 | $38.51 | $0.705 | 597,207.0 | -0.67% |
Steven Madden Ltd. 주식 (SHOO) 연도별 가격 이력
이 심층 분석에서는 Steven Madden Ltd. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SHOO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Steven Madden Ltd. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Steven Madden Ltd. 주식 (SHOO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $42.81 | $37.99 | $4.82 | 8,090,376.0 | +3.09% |
| 2024-04 | $42.71 | $38.44 | $4.27 | 13,443,350.0 | -4.42% |
| 2024-03 | $43.40 | $40.16 | $3.24 | 23,527,590.0 | -1.26% |
| 2024-02 | $45.63 | $39.45 | $6.19 | 16,336,090.0 | +2.24% |
| 2024-01 | $43.58 | $39.83 | $3.75 | 11,744,826.0 | -0.29% |
Steven Madden Ltd. 주식 (SHOO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $44.23 | $37.80 | $6.43 | 13,501,781.0 | +10.76% |
| 2023-11 | $38.65 | $31.56 | $7.09 | 12,683,059.0 | +15.65% |
| 2023-10 | $33.99 | $31.01 | $2.98 | 11,089,697.0 | +3.21% |
| 2023-09 | $35.22 | $30.35 | $4.87 | 13,111,013.0 | -7.91% |
| 2023-08 | $36.63 | $32.32 | $4.31 | 17,102,508.0 | +3.36% |
| 2023-07 | $34.14 | $31.33 | $2.81 | 13,295,775.0 | +2.11% |
| 2023-06 | $35.25 | $30.45 | $4.80 | 22,011,983.0 | +4.74% |
| 2023-05 | $35.28 | $29.92 | $5.36 | 19,886,155.0 | -10.93% |
| 2023-04 | $36.80 | $33.59 | $3.21 | 16,823,082.0 | -2.67% |
| 2023-03 | $36.93 | $33.43 | $3.50 | 19,666,774.0 | -0.83% |
| 2023-02 | $37.85 | $33.16 | $4.69 | 19,009,995.0 | +1.26% |
| 2023-01 | $35.87 | $30.21 | $5.65 | 14,605,680.0 | +12.17% |
Steven Madden Ltd. 주식 (SHOO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $35.29 | $31.09 | $4.20 | 16,360,270.0 | -7.47% |
| 2022-11 | $34.88 | $28.48 | $6.40 | 19,753,548.0 | +15.63% |
| 2022-10 | $30.25 | $26.44 | $3.81 | 16,484,427.0 | +12.00% |
| 2022-09 | $31.70 | $26.36 | $5.34 | 21,075,593.0 | -8.38% |
| 2022-08 | $34.75 | $29.09 | $5.66 | 16,140,843.0 | -8.17% |
| 2022-07 | $35.33 | $31.06 | $4.27 | 16,344,890.0 | -1.58% |
| 2022-06 | $40.28 | $31.54 | $8.74 | 17,283,915.0 | -13.37% |
| 2022-05 | $42.76 | $32.62 | $10.14 | 19,266,378.0 | -9.45% |
| 2022-04 | $45.04 | $36.77 | $8.27 | 15,480,574.0 | +6.26% |
| 2022-03 | $43.16 | $37.42 | $5.73 | 13,837,690.0 | -9.42% |
| 2022-02 | $43.56 | $39.00 | $4.56 | 11,661,081.0 | +3.69% |
| 2022-01 | $49.84 | $38.86 | $10.98 | 11,971,246.0 | -11.47% |
0.66%
1.53%
자본화:
|
볼륨(24시간):