Stockscreener 앱 받기
12.60
0.40%
+0.05
Steel Connect Inc 주식 (STCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-15 | $12.60 | $12.45 | $0.15 | 10,446.0 | +0.18% |
| 2024-05-14 | $12.55 | $12.46 | $0.09 | 6,275.0 | +0.72% |
| 2024-05-13 | $12.60 | $12.46 | $0.14 | 8,014.0 | -0.72% |
| 2024-05-10 | $12.55 | $12.40 | $0.15 | 6,574.0 | +0.40% |
| 2024-05-09 | $12.50 | $12.33 | $0.17 | 2,611.0 | +0.16% |
| 2024-05-08 | $12.55 | $12.39 | $0.16 | 2,946.0 | +0.16% |
| 2024-05-07 | $12.60 | $12.21 | $0.39 | 7,522.0 | +0.73% |
| 2024-05-06 | $12.48 | $11.82 | $0.6549 | 6,556.0 | +2.91% |
| 2024-05-03 | $12.44 | $11.95 | $0.49 | 4,522.0 | -3.69% |
| 2024-05-02 | $12.50 | $12.26 | $0.24 | 9,815.0 | +0.00% |
| 2024-05-01 | $12.49 | $12.32 | $0.17 | 10,015.0 | -0.08% |
| 2024-04-30 | $12.50 | $12.35 | $0.15 | 4,981.0 | +0.44% |
| 2024-04-29 | $12.50 | $12.17 | $0.33 | 12,653.0 | +2.56% |
| 2024-04-26 | $12.25 | $11.85 | $0.40 | 55,724.0 | +0.29% |
| 2024-04-25 | $12.37 | $11.76 | $0.6099 | 76,934.0 | -0.41% |
| 2024-04-24 | $12.25 | $11.71 | $0.54 | 173,270.0 | +0.58% |
| 2024-04-23 | $12.25 | $11.38 | $0.875 | 11,519.0 | +4.05% |
| 2024-04-22 | $11.65 | $10.90 | $0.75 | 13,377.0 | +7.24% |
| 2024-04-19 | $11.65 | $10.41 | $1.24 | 17,652.0 | +2.78% |
| 2024-04-18 | $10.57 | $9.70 | $0.8727 | 16,870.0 | +7.18% |
| 2024-04-17 | $9.95 | $9.78 | $0.17 | 1,291.0 | -1.01% |
| 2024-04-16 | $9.93 | $9.57 | $0.3618 | 2,436.0 | -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 |
|---|---|---|---|---|---|
| 2024-05 | $12.60 | $11.82 | $0.775 | 75,296.0 | +0.66% |
| 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% |
5.88%
1.69%
자본화:
|
볼륨(24시간):