Stockscreener 앱 받기
44.89
0.31%
0.14
시간 외 거래:
44.89
Steven Madden Ltd 주식 (SHOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $45.70 | $44.71 | $0.985 | 640,467.0 | +0.31% |
| 2024-11-01 | $45.44 | $44.69 | $0.75 | 800,748.0 | -0.49% |
| 2024-10-31 | $45.78 | $44.45 | $1.33 | 576,359.0 | -0.27% |
| 2024-10-30 | $46.30 | $45.00 | $1.30 | 477,433.0 | -0.07% |
| 2024-10-29 | $45.49 | $44.63 | $0.86 | 603,862.0 | -1.68% |
| 2024-10-28 | $46.49 | $45.53 | $0.96 | 527,671.0 | +1.30% |
| 2024-10-25 | $46.49 | $45.12 | $1.38 | 536,646.0 | -0.29% |
| 2024-10-24 | $45.60 | $45.15 | $0.45 | 458,734.0 | +0.40% |
| 2024-10-23 | $45.70 | $44.94 | $0.76 | 474,329.0 | -0.83% |
| 2024-10-22 | $46.72 | $45.51 | $1.21 | 834,361.0 | -2.77% |
| 2024-10-21 | $48.38 | $46.82 | $1.56 | 707,337.0 | -3.36% |
| 2024-10-18 | $48.88 | $48.47 | $0.415 | 660,573.0 | -0.10% |
| 2024-10-17 | $49.09 | $48.51 | $0.575 | 415,514.0 | -0.45% |
| 2024-10-16 | $49.09 | $48.35 | $0.735 | 406,441.0 | +1.37% |
| 2024-10-15 | $49.12 | $47.41 | $1.71 | 719,737.0 | +0.90% |
| 2024-10-14 | $48.12 | $47.26 | $0.855 | 500,360.0 | -0.29% |
| 2024-10-11 | $48.02 | $47.04 | $0.98 | 353,439.0 | +1.79% |
| 2024-10-10 | $47.11 | $46.46 | $0.65 | 410,078.0 | +0.15% |
| 2024-10-09 | $47.58 | $46.70 | $0.88 | 508,682.0 | -0.23% |
| 2024-10-08 | $47.60 | $46.55 | $1.05 | 516,617.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $45.70 | $44.69 | $1.01 | 2,081,682.0 | -0.18% |
| 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
| 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% |
1.43%
자본화:
|
볼륨(24시간):