Stockscreener 앱 받기
12.50
1.30%
0.16
Steel Connect Inc 주식 (STCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $12.50 | $12.29 | $0.21 | 9,732.0 | +1.30% |
| 2024-12-19 | $12.39 | $12.30 | $0.0897 | 7,764.0 | -0.16% |
| 2024-12-18 | $12.58 | $12.36 | $0.22 | 7,816.0 | -0.96% |
| 2024-12-17 | $12.49 | $12.23 | $0.26 | 11,088.0 | +0.89% |
| 2024-12-16 | $12.76 | $12.33 | $0.43 | 41,735.0 | -0.08% |
| 2024-12-13 | $12.39 | $12.28 | $0.11 | 8,759.0 | +0.24% |
| 2024-12-12 | $12.35 | $12.21 | $0.14 | 5,004.0 | +1.31% |
| 2024-12-11 | $12.24 | $12.00 | $0.238 | 4,462.0 | -0.65% |
| 2024-12-10 | $12.35 | $12.26 | $0.09 | 15,895.0 | +1.40% |
| 2024-12-09 | $12.19 | $12.00 | $0.185 | 9,541.0 | -1.06% |
| 2024-12-06 | $12.26 | $12.06 | $0.20 | 7,395.0 | +0.08% |
| 2024-12-05 | $12.23 | $12.10 | $0.13 | 12,622.0 | -0.20% |
| 2024-12-04 | $12.58 | $12.07 | $0.51 | 57,237.0 | -0.69% |
| 2024-12-03 | $12.50 | $12.33 | $0.17 | 58,305.0 | -1.83% |
| 2024-12-02 | $12.75 | $12.00 | $0.7538 | 42,763.0 | +0.80% |
| 2024-11-29 | $12.74 | $11.32 | $1.42 | 47,051.0 | +21.56% |
| 2024-11-27 | $10.36 | $9.96 | $0.40 | 27,392.0 | -0.39% |
| 2024-11-26 | $10.29 | $9.64 | $0.6461 | 56,661.0 | +3.94% |
| 2024-11-25 | $10.22 | $9.83 | $0.395 | 14,540.0 | -1.30% |
| 2024-11-22 | $10.30 | $9.74 | $0.5649 | 7,327.0 | +0.30% |
Steel Connect Inc 주식 (STCN) 연도별 가격 이력
이 심층 분석에서는 Steel Connect Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 STCN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Steel Connect Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Steel Connect Inc 주식 (STCN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $12.76 | $12.00 | $0.7638 | 309,850.0 | +0.32% |
| 2024-11 | $12.74 | $9.45 | $3.29 | 684,912.0 | +17.44% |
| 2024-10 | $11.25 | $9.61 | $1.64 | 278,105.0 | +0.57% |
| 2024-09 | $11.72 | $9.72 | $2.00 | 253,153.0 | -11.57% |
| 2024-08 | $12.89 | $10.73 | $2.16 | 152,964.0 | -7.45% |
| 2024-07 | $13.00 | $12.29 | $0.7084 | 543,173.0 | +0.39% |
| 2024-06 | $13.00 | $10.00 | $3.00 | 314,708.0 | +15.16% |
| 2024-05 | $12.61 | $11.05 | $1.56 | 124,823.0 | -10.73% |
| 2024-04 | $12.50 | $8.55 | $3.95 | 504,802.0 | +31.61% |
| 2024-03 | $9.92 | $8.34 | $1.58 | 146,877.0 | +6.03% |
| 2024-02 | $9.60 | $7.36 | $2.24 | 99,842.0 | -5.99% |
| 2024-01 | $9.90 | $9.41 | $0.49 | 54,133.0 | -1.19% |
Steel Connect Inc 주식 (STCN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $9.97 | $9.01 | $0.956 | 95,180.0 | +2.28% |
| 2023-11 | $10.35 | $8.07 | $2.28 | 99,592.0 | -2.89% |
| 2023-10 | $11.00 | $8.61 | $2.39 | 125,178.0 | -7.62% |
| 2023-09 | $11.75 | $9.05 | $2.70 | 215,566.0 | +3.75% |
| 2023-08 | $12.48 | $9.75 | $2.73 | 219,120.0 | +3.48% |
| 2023-07 | $10.33 | $7.66 | $2.67 | 511,125.0 | +16.71% |
| 2023-06 | $11.79 | $0.81 | $10.98 | 1,529,269.0 | +894.66% |
| 2023-05 | $1.09 | $0.68 | $0.41 | 2,811,902.0 | -19.76% |
| 2023-04 | $1.18 | $0.932 | $0.248 | 1,628,245.0 | -7.89% |
| 2023-03 | $1.33 | $0.97 | $0.36 | 1,370,745.0 | -11.63% |
| 2023-02 | $1.41 | $1.10 | $0.31 | 985,980.0 | -2.27% |
| 2023-01 | $1.48 | $1.24 | $0.24 | 1,339,578.0 | -7.69% |
Steel Connect Inc 주식 (STCN) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.53 | $1.11 | $0.42 | 4,717,369.0 | +26.55% |
| 2022-11 | $1.40 | $1.07 | $0.33 | 2,414,462.0 | -18.12% |
| 2022-10 | $1.41 | $1.36 | $0.0527 | 3,776,745.0 | +0.74% |
| 2022-09 | $1.41 | $1.35 | $0.06 | 4,076,096.0 | +0.74% |
| 2022-08 | $1.39 | $1.34 | $0.05 | 2,103,432.0 | +0.74% |
| 2022-07 | $1.37 | $1.33 | $0.04 | 1,694,867.0 | +0.75% |
| 2022-06 | $1.36 | $1.20 | $0.1602 | 2,203,837.0 | +11.67% |
| 2022-05 | $1.35 | $1.10 | $0.25 | 917,826.0 | -6.25% |
| 2022-04 | $1.33 | $1.23 | $0.10 | 1,373,648.0 | -0.78% |
| 2022-03 | $1.53 | $1.13 | $0.40 | 3,287,777.0 | -6.52% |
| 2022-02 | $1.38 | $0.92 | $0.46 | 2,003,810.0 | +23.21% |
| 2022-01 | $1.69 | $1.10 | $0.5889 | 1,521,041.0 | -20.00% |
1.12%
4.44%
자본화:
|
볼륨(24시간):