Stockscreener 앱 받기
45.97
0.61%
0.28
시간 외 거래:
45.97
Steven Madden Ltd 주식 (SHOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $46.67 | $45.47 | $1.20 | 1,032,292.0 | +0.61% |
| 2026-10-01 | $46.13 | $44.26 | $1.87 | 1,105,349.0 | +2.05% |
| 2026-09-30 | $45.93 | $44.37 | $1.56 | 1,488,187.0 | -0.82% |
| 2026-09-29 | $45.25 | $44.56 | $0.685 | 1,047,862.0 | +0.53% |
| 2026-09-28 | $45.23 | $44.16 | $1.07 | 1,128,204.0 | -0.36% |
| 2026-09-25 | $45.20 | $43.83 | $1.37 | 845,803.0 | +1.88% |
| 2026-09-24 | $44.38 | $42.94 | $1.45 | 832,903.0 | +1.91% |
| 2026-09-23 | $44.62 | $43.36 | $1.26 | 1,043,107.0 | -2.36% |
| 2026-09-22 | $44.65 | $43.06 | $1.59 | 1,055,920.0 | +3.78% |
| 2026-09-21 | $42.91 | $41.84 | $1.07 | 1,257,971.0 | +1.71% |
| 2026-09-18 | $42.31 | $41.46 | $0.85 | 2,467,540.0 | +0.74% |
| 2026-09-17 | $42.81 | $41.77 | $1.04 | 829,658.0 | +0.70% |
| 2026-09-16 | $42.34 | $40.91 | $1.43 | 1,124,116.0 | +2.60% |
| 2026-09-15 | $43.17 | $40.38 | $2.80 | 1,207,489.0 | -4.44% |
| 2026-09-14 | $42.82 | $41.55 | $1.27 | 1,238,545.0 | -1.37% |
| 2026-09-11 | $43.02 | $41.77 | $1.24 | 1,248,786.0 | +3.30% |
| 2026-09-10 | $42.86 | $41.48 | $1.38 | 1,168,832.0 | -4.37% |
| 2026-09-09 | $44.74 | $43.23 | $1.51 | 1,313,981.0 | +0.70% |
| 2026-09-08 | $43.92 | $43.02 | $0.90 | 950,347.0 | -1.19% |
| 2026-09-04 | $43.83 | $41.63 | $2.20 | 1,108,832.0 | +3.26% |
| 2026-09-03 | $42.67 | $41.44 | $1.23 | 1,384,207.0 | +0.74% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $46.67 | $44.26 | $2.41 | 3,169,933.0 | +2.68% |
| 2026-09 | $45.93 | $40.38 | $5.55 | 24,887,002.0 | +3.68% |
| 2026-08 | $49.70 | $42.66 | $7.04 | 18,549,908.0 | -6.29% |
| 2026-07 | $48.76 | $38.26 | $10.50 | 22,314,592.0 | +9.45% |
| 2026-06 | $47.10 | $41.06 | $6.04 | 25,670,044.0 | -3.08% |
| 2026-05 | $44.03 | $35.96 | $8.07 | 21,925,824.0 | +15.65% |
| 2026-04 | $40.38 | $32.86 | $7.52 | 19,655,917.0 | +10.73% |
| 2026-03 | $36.69 | $31.32 | $5.36 | 29,169,832.0 | -6.04% |
| 2026-02 | $46.88 | $33.89 | $12.99 | 41,507,881.0 | -17.73% |
| 2026-01 | $46.55 | $41.51 | $5.04 | 22,254,277.0 | +5.38% |
Steven Madden Ltd 주식 (SHOO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $44.99 | $41.25 | $3.74 | 20,102,810.0 | +0.98% |
| 2025-11 | $42.32 | $32.25 | $10.07 | 24,832,792.0 | +23.21% |
| 2025-10 | $36.94 | $32.07 | $4.87 | 27,394,119.0 | +1.28% |
| 2025-09 | $34.12 | $28.55 | $5.57 | 36,129,333.0 | +15.29% |
| 2025-08 | $29.77 | $23.15 | $6.62 | 32,405,208.0 | +20.97% |
| 2025-07 | $27.41 | $22.26 | $5.15 | 34,527,189.0 | +0.10% |
| 2025-06 | $26.57 | $22.73 | $3.84 | 28,588,378.0 | -2.72% |
| 2025-05 | $27.04 | $19.75 | $7.29 | 41,177,252.0 | +17.38% |
| 2025-04 | $28.45 | $19.05 | $9.40 | 46,969,035.0 | -21.17% |
| 2025-03 | $33.13 | $24.56 | $8.57 | 36,675,098.0 | -18.76% |
| 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
| 월 | 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% |
0.26%
1.09%
자본화:
|
볼륨(24시간):