26.65
price down icon1.66%   -0.45
after-market 시간 외 거래: 26.65
loading

Steven Madden Ltd 주식 (SHOO) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-28 $27.01 $26.18 $0.825 1,689,779.0 -1.66%
2025-03-27 $27.51 $26.86 $0.65 1,374,335.0 -0.99%
2025-03-26 $27.47 $26.75 $0.72 1,398,680.0 +0.40%
2025-03-25 $27.27 $26.79 $0.48 1,483,225.0 -0.62%
2025-03-24 $27.45 $25.48 $1.97 2,024,814.0 +9.59%
2025-03-21 $25.66 $24.56 $1.10 3,761,335.0 -3.73%
2025-03-20 $26.35 $25.40 $0.95 2,019,886.0 +1.88%
2025-03-19 $25.73 $25.26 $0.4707 1,828,018.0 +0.83%
2025-03-18 $25.78 $25.04 $0.738 1,508,736.0 -1.75%
2025-03-17 $26.00 $24.97 $1.03 2,050,607.0 +1.82%
2025-03-14 $26.01 $24.97 $1.04 2,510,496.0 -1.48%
2025-03-13 $26.09 $25.00 $1.09 2,308,398.0 -0.70%
2025-03-12 $27.02 $25.55 $1.46 1,591,532.0 -3.00%
2025-03-11 $27.97 $26.66 $1.31 1,469,033.0 -4.79%
2025-03-10 $28.87 $27.98 $0.89 1,449,976.0 -3.08%
2025-03-07 $29.55 $28.47 $1.09 1,178,099.0 -1.83%
2025-03-06 $29.91 $28.50 $1.41 1,341,760.0 +1.45%
2025-03-05 $29.87 $28.62 $1.25 1,283,672.0 -1.49%
2025-03-04 $30.04 $29.44 $0.60 740,416.0 -3.28%
2025-03-03 $33.13 $30.43 $2.71 1,599,699.0 -7.14%

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 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $33.13 $24.56 $8.57 36,302,275.0 -18.73%
2025-02 $40.02 $32.31 $7.71 20,056,888.0 -20.12%
2025-01 $43.50 $39.90 $3.60 11,584,288.0 -3.46%

Steven Madden Ltd 주식 (SHOO) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $46.76 $41.41 $5.35 14,273,201.0 -7.35%
2024-11 $46.99 $41.41 $5.58 16,365,594.0 +1.36%
2024-10 $50.01 $44.45 $5.56 12,825,802.0 -8.21%
2024-09 $49.29 $42.55 $6.74 12,569,838.0 +8.63%
2024-08 $45.60 $39.86 $5.74 11,788,854.0 -0.53%
2024-07 $47.24 $41.25 $5.99 16,124,058.0 +7.19%
2024-06 $45.91 $41.70 $4.21 12,995,192.0 -4.84%
2024-05 $44.61 $37.99 $6.62 12,155,007.0 +10.00%
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

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%
footwear_accessories WWW
$13.75
price down icon 2.96%
$30.29
price down icon 2.04%
footwear_accessories DBI
$3.57
price down icon 9.85%
$105.99
price down icon 4.16%
$45.74
price down icon 3.07%
자본화:     |  볼륨(24시간):