Stockscreener 앱 받기
19.99
0.45%
0.09
시간 외 거래:
20.22
0.23
+1.15%
Steven Madden Ltd 주식 (SHOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-21 | $20.08 | $19.06 | $1.02 | 2,985,709.0 | +0.45% |
| 2025-04-17 | $20.01 | $19.56 | $0.45 | 1,468,158.0 | +1.84% |
| 2025-04-16 | $20.25 | $19.41 | $0.845 | 1,174,046.0 | -3.51% |
| 2025-04-15 | $21.24 | $20.02 | $1.22 | 1,716,652.0 | -3.62% |
| 2025-04-14 | $21.61 | $20.49 | $1.12 | 1,901,923.0 | +1.01% |
| 2025-04-11 | $20.95 | $20.05 | $0.90 | 1,914,442.0 | -1.79% |
| 2025-04-10 | $21.71 | $20.36 | $1.34 | 2,411,046.0 | -4.34% |
| 2025-04-09 | $22.46 | $19.05 | $3.41 | 5,189,087.0 | +10.48% |
| 2025-04-08 | $22.95 | $19.92 | $3.03 | 3,247,920.0 | -9.97% |
| 2025-04-07 | $24.41 | $21.84 | $2.57 | 2,302,364.0 | -7.63% |
| 2025-04-04 | $24.54 | $22.24 | $2.30 | 3,510,730.0 | +1.90% |
| 2025-04-03 | $26.27 | $23.31 | $2.96 | 4,072,712.0 | -16.37% |
| 2025-04-02 | $28.45 | $27.14 | $1.31 | 1,662,104.0 | +3.14% |
| 2025-04-01 | $27.54 | $26.59 | $0.95 | 1,989,779.0 | +2.93% |
| 2025-03-31 | $26.73 | $25.92 | $0.805 | 2,062,602.0 | -0.04% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $28.45 | $19.05 | $9.40 | 38,532,381.0 | -24.96% |
| 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% |
6.21%
3.18%
자본화:
|
볼륨(24시간):