Stockscreener 앱 받기
23.11
0.60%
-0.14
Steven Madden Ltd 주식 (SHOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-20 | $23.55 | $23.01 | $0.545 | 2,004,714.0 | -0.60% |
| 2025-06-18 | $23.75 | $23.18 | $0.569 | 768,029.0 | -1.06% |
| 2025-06-17 | $24.20 | $23.48 | $0.72 | 965,931.0 | -3.01% |
| 2025-06-16 | $24.24 | $23.27 | $0.965 | 1,427,317.0 | +5.26% |
| 2025-06-13 | $23.95 | $22.78 | $1.17 | 1,394,884.0 | -4.64% |
| 2025-06-12 | $24.53 | $23.85 | $0.68 | 1,112,418.0 | -1.67% |
| 2025-06-11 | $26.16 | $24.52 | $1.64 | 1,659,294.0 | -5.43% |
| 2025-06-10 | $26.57 | $25.50 | $1.07 | 2,234,912.0 | -0.54% |
| 2025-06-09 | $26.42 | $25.36 | $1.06 | 1,857,015.0 | +4.57% |
| 2025-06-06 | $25.20 | $24.61 | $0.585 | 1,112,646.0 | +1.18% |
| 2025-06-05 | $24.96 | $24.16 | $0.795 | 1,306,002.0 | +0.00% |
| 2025-06-04 | $25.19 | $24.67 | $0.52 | 922,018.0 | -0.52% |
| 2025-06-03 | $25.04 | $23.98 | $1.06 | 1,154,124.0 | +2.27% |
| 2025-06-02 | $24.58 | $24.11 | $0.47 | 1,176,892.0 | -1.62% |
| 2025-05-30 | $25.20 | $24.62 | $0.58 | 1,946,379.0 | -2.84% |
| 2025-05-29 | $25.96 | $24.81 | $1.15 | 1,323,905.0 | -0.94% |
| 2025-05-28 | $26.27 | $25.57 | $0.71 | 986,693.0 | -2.25% |
| 2025-05-27 | $26.21 | $24.93 | $1.28 | 1,193,385.0 | +6.72% |
| 2025-05-23 | $24.69 | $23.70 | $0.99 | 874,174.0 | -2.07% |
| 2025-05-22 | $25.16 | $24.30 | $0.855 | 1,243,404.0 | +1.54% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $26.57 | $22.78 | $3.79 | 21,100,910.0 | -6.25% |
| 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% |
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% |
1.93%
0.10%
자본화:
|
볼륨(24시간):