Stockscreener 앱 받기
44.61
1.78%
-0.81
시간 외 거래:
43.72
-0.89
-2.00%
Steven Madden Ltd 주식 (SHOO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-16 | $46.26 | $44.43 | $1.83 | 851,621.0 | -1.78% |
| 2026-06-15 | $47.10 | $45.02 | $2.08 | 722,124.0 | -1.58% |
| 2026-06-12 | $46.87 | $45.91 | $0.9595 | 627,785.0 | +0.57% |
| 2026-06-11 | $45.94 | $44.41 | $1.53 | 1,093,535.0 | +3.75% |
| 2026-06-10 | $45.38 | $43.16 | $2.22 | 707,922.0 | -1.62% |
| 2026-06-09 | $46.65 | $43.99 | $2.66 | 1,086,251.0 | -0.77% |
| 2026-06-08 | $45.78 | $43.91 | $1.87 | 1,309,720.0 | +2.91% |
| 2026-06-05 | $44.12 | $43.36 | $0.755 | 907,487.0 | -0.92% |
| 2026-06-04 | $44.63 | $43.22 | $1.41 | 710,144.0 | +1.46% |
| 2026-06-03 | $44.67 | $43.08 | $1.59 | 1,146,077.0 | -1.06% |
| 2026-06-02 | $44.39 | $42.13 | $2.26 | 954,645.0 | +2.52% |
| 2026-06-01 | $43.36 | $42.23 | $1.13 | 788,315.0 | -0.60% |
| 2026-05-29 | $44.03 | $42.53 | $1.50 | 1,419,390.0 | +0.09% |
| 2026-05-28 | $43.76 | $42.92 | $0.8399 | 1,046,670.0 | -0.18% |
| 2026-05-27 | $43.83 | $43.12 | $0.70 | 924,444.0 | +1.71% |
| 2026-05-26 | $43.08 | $42.10 | $0.975 | 1,057,571.0 | +1.96% |
| 2026-05-22 | $42.55 | $41.08 | $1.47 | 869,917.0 | +1.40% |
| 2026-05-21 | $41.63 | $39.63 | $2.00 | 1,016,353.0 | +2.15% |
| 2026-05-20 | $40.53 | $37.75 | $2.78 | 1,010,253.0 | +5.89% |
| 2026-05-19 | $38.70 | $37.63 | $1.07 | 701,682.0 | -1.27% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $47.10 | $42.13 | $4.97 | 11,757,247.0 | +2.69% |
| 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% |
0.17%
0.21%
자본화:
|
볼륨(24시간):