10.00
price down icon3.26%   -0.337
after-market 시간 외 거래: 10.00
loading

Steel Connect Inc 주식 (STCN) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $10.29 $9.80 $0.485 10,391.0 -3.26%
2024-11-20 $10.34 $9.97 $0.367 3,533.0 +3.99%
2024-11-19 $9.94 $9.45 $0.49 23,447.0 +4.41%
2024-11-18 $10.00 $9.50 $0.50 48,236.0 -5.08%
2024-11-15 $10.03 $9.66 $0.3699 4,909.0 +2.35%
2024-11-14 $10.29 $9.75 $0.5353 106,509.0 -3.64%
2024-11-13 $10.32 $9.75 $0.57 128,107.0 +2.31%
2024-11-12 $10.29 $9.66 $0.63 84,110.0 -3.40%
2024-11-11 $10.50 $10.07 $0.43 33,935.0 -2.00%
2024-11-08 $10.50 $10.30 $0.2048 2,813.0 -0.94%
2024-11-07 $10.94 $10.11 $0.8319 22,395.0 +2.91%
2024-11-06 $10.65 $10.20 $0.4485 33,865.0 +3.00%
2024-11-05 $10.49 $10.00 $0.4899 1,537.0 -2.91%
2024-11-04 $10.76 $10.07 $0.6929 24,008.0 -3.29%
2024-11-01 $10.94 $9.95 $0.9895 4,146.0 +0.38%
2024-10-31 $10.94 $10.40 $0.5422 3,946.0 +0.00%
2024-10-30 $11.25 $10.15 $1.10 29,809.0 -0.47%
2024-10-29 $10.74 $10.06 $0.68 24,296.0 +5.44%
2024-10-28 $10.28 $9.90 $0.38 3,064.0 -0.00%
2024-10-25 $10.29 $9.97 $0.32 8,164.0 +2.02%
2024-10-24 $10.12 $9.71 $0.4112 29,746.0 -0.17%
2024-10-23 $10.30 $9.77 $0.5301 46,334.0 -0.73%

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

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $10.94 $9.45 $1.49 542,332.0 -5.75%
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

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

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%
integrated_freight_logistics PBI
$7.69
price up icon 2.40%
$49.95
price down icon 0.60%
$179.45
price up icon 0.04%
integrated_freight_logistics GXO
$60.00
price up icon 2.56%
$108.54
price down icon 0.45%
integrated_freight_logistics ZTO
$19.82
price down icon 0.90%
자본화:     |  볼륨(24시간):