Stockscreener 앱 받기
59.22
1.65%
0.96
시간 외 거래:
59.22
Lakeland Financial Corp 주식 (LKFN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $59.63 | $58.04 | $1.59 | 242,767.0 | +1.65% |
| 2025-05-02 | $58.42 | $55.95 | $2.47 | 176,836.0 | +3.57% |
| 2025-05-01 | $56.77 | $54.99 | $1.78 | 135,004.0 | +1.04% |
| 2025-04-30 | $56.10 | $54.21 | $1.89 | 200,904.0 | -0.68% |
| 2025-04-29 | $56.12 | $54.55 | $1.57 | 197,387.0 | +2.21% |
| 2025-04-28 | $54.99 | $53.43 | $1.56 | 273,240.0 | +2.50% |
| 2025-04-25 | $53.91 | $50.00 | $3.91 | 465,717.0 | -2.00% |
| 2025-04-24 | $55.49 | $52.71 | $2.78 | 247,763.0 | +0.18% |
| 2025-04-23 | $56.96 | $54.09 | $2.87 | 186,789.0 | +1.36% |
| 2025-04-22 | $53.92 | $52.22 | $1.70 | 185,909.0 | +3.15% |
| 2025-04-21 | $52.95 | $51.70 | $1.24 | 187,441.0 | -1.70% |
| 2025-04-17 | $54.71 | $52.72 | $1.99 | 784,919.0 | -1.12% |
| 2025-04-16 | $53.88 | $52.09 | $1.79 | 322,213.0 | +2.94% |
| 2025-04-15 | $52.67 | $50.95 | $1.72 | 242,113.0 | +1.24% |
| 2025-04-14 | $52.49 | $50.74 | $1.75 | 205,229.0 | -0.46% |
| 2025-04-11 | $52.20 | $50.94 | $1.26 | 160,477.0 | -1.39% |
| 2025-04-10 | $54.50 | $51.27 | $3.23 | 232,114.0 | -5.74% |
| 2025-04-09 | $56.73 | $51.67 | $5.06 | 322,343.0 | +4.94% |
| 2025-04-08 | $54.96 | $52.23 | $2.73 | 293,591.0 | -0.32% |
| 2025-04-07 | $55.46 | $51.41 | $4.05 | 271,598.0 | -1.17% |
Lakeland Financial Corp 주식 (LKFN) 연도별 가격 이력
이 심층 분석에서는 Lakeland Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LKFN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Lakeland Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Lakeland Financial Corp 주식 (LKFN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $59.63 | $54.99 | $4.64 | 797,374.0 | +6.38% |
| 2025-04 | $59.67 | $50.00 | $9.67 | 5,757,527.0 | -6.34% |
| 2025-03 | $66.96 | $58.24 | $8.72 | 3,696,349.0 | -10.50% |
| 2025-02 | $70.80 | $64.85 | $5.95 | 1,915,061.0 | -2.40% |
| 2025-01 | $71.77 | $65.01 | $6.75 | 2,958,507.0 | -1.05% |
Lakeland Financial Corp 주식 (LKFN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $75.64 | $67.56 | $8.08 | 2,073,694.0 | -6.17% |
| 2024-11 | $78.61 | $63.48 | $15.13 | 2,514,931.0 | +12.89% |
| 2024-10 | $68.89 | $61.10 | $7.79 | 2,260,266.0 | -0.08% |
| 2024-09 | $71.05 | $62.01 | $9.04 | 2,017,867.0 | -4.45% |
| 2024-08 | $68.49 | $60.54 | $7.95 | 1,852,866.0 | -0.55% |
| 2024-07 | $72.25 | $57.45 | $14.80 | 3,322,523.0 | +11.39% |
| 2024-06 | $63.12 | $58.27 | $4.85 | 2,052,926.0 | -0.82% |
| 2024-05 | $64.01 | $58.59 | $5.42 | 1,553,147.0 | +5.55% |
| 2024-04 | $66.62 | $57.59 | $9.03 | 2,169,794.0 | -11.38% |
| 2024-03 | $69.31 | $60.91 | $8.40 | 3,396,373.0 | +4.11% |
| 2024-02 | $68.27 | $61.49 | $6.78 | 2,281,181.0 | -4.87% |
| 2024-01 | $73.22 | $60.56 | $12.66 | 2,432,252.0 | +2.76% |
Lakeland Financial Corp 주식 (LKFN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $67.88 | $55.36 | $12.52 | 2,542,451.0 | +17.30% |
| 2023-11 | $57.98 | $48.21 | $9.77 | 2,152,450.0 | +12.79% |
| 2023-10 | $52.62 | $45.59 | $7.02 | 2,429,549.0 | +3.77% |
| 2023-09 | $53.26 | $44.47 | $8.79 | 2,516,872.0 | -8.96% |
| 2023-08 | $57.00 | $50.75 | $6.25 | 2,321,838.0 | -5.97% |
| 2023-07 | $56.81 | $46.49 | $10.32 | 2,810,100.0 | +14.26% |
| 2023-06 | $56.38 | $48.46 | $7.92 | 3,831,567.0 | -3.40% |
| 2023-05 | $52.99 | $43.05 | $9.94 | 4,087,107.0 | -0.87% |
| 2023-04 | $62.71 | $50.34 | $12.37 | 2,782,409.0 | -19.11% |
| 2023-03 | $71.64 | $59.55 | $12.09 | 3,631,028.0 | -12.54% |
| 2023-02 | $73.58 | $68.72 | $4.86 | 2,077,985.0 | +1.29% |
| 2023-01 | $77.07 | $67.70 | $9.37 | 2,042,639.0 | -3.10% |
0.30%
0.54%
자본화:
|
볼륨(24시간):