Stockscreener 앱 받기
18.98
2.11%
-0.41
Shoe Carnival Inc 주식 (SCVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-16 | $19.37 | $18.78 | $0.59 | 329,552.0 | -2.11% |
| 2026-01-15 | $19.63 | $18.95 | $0.68 | 418,912.0 | +0.94% |
| 2026-01-14 | $19.50 | $18.96 | $0.54 | 356,079.0 | +0.10% |
| 2026-01-13 | $19.32 | $18.77 | $0.55 | 465,465.0 | +2.62% |
| 2026-01-12 | $18.97 | $18.11 | $0.855 | 460,619.0 | -2.25% |
| 2026-01-09 | $19.22 | $18.09 | $1.13 | 546,553.0 | +0.90% |
| 2026-01-08 | $19.37 | $17.92 | $1.45 | 716,117.0 | +5.80% |
| 2026-01-07 | $18.47 | $17.60 | $0.87 | 696,534.0 | -2.61% |
| 2026-01-06 | $18.45 | $17.57 | $0.885 | 571,728.0 | +4.37% |
| 2026-01-05 | $18.18 | $17.45 | $0.73 | 468,139.0 | +0.74% |
| 2026-01-02 | $17.64 | $16.90 | $0.74 | 370,755.0 | +3.67% |
| 2025-12-31 | $17.44 | $16.81 | $0.63 | 667,172.0 | -3.27% |
| 2025-12-30 | $17.48 | $17.20 | $0.28 | 397,726.0 | +0.23% |
| 2025-12-29 | $18.05 | $17.29 | $0.76 | 476,909.0 | -3.60% |
| 2025-12-26 | $18.48 | $17.96 | $0.5149 | 849,076.0 | -0.99% |
| 2025-12-24 | $18.27 | $17.86 | $0.415 | 208,900.0 | +1.62% |
| 2025-12-23 | $18.68 | $17.87 | $0.81 | 626,994.0 | -2.50% |
| 2025-12-22 | $19.04 | $18.41 | $0.625 | 334,884.0 | -1.97% |
| 2025-12-19 | $18.99 | $18.32 | $0.675 | 4,168,390.0 | +1.51% |
Shoe Carnival Inc 주식 (SCVL) 연도별 가격 이력
이 심층 분석에서는 Shoe Carnival Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SCVL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Shoe Carnival Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Shoe Carnival Inc 주식 (SCVL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $19.63 | $16.90 | $2.73 | 5,730,005.0 | +12.44% |
Shoe Carnival Inc 주식 (SCVL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.77 | $16.35 | $3.42 | 15,311,433.0 | +5.63% |
| 2025-11 | $18.43 | $15.21 | $3.22 | 10,015,105.0 | -9.87% |
| 2025-10 | $22.38 | $17.71 | $4.67 | 8,416,364.0 | -11.83% |
| 2025-09 | $26.57 | $20.52 | $6.05 | 11,129,417.0 | -0.53% |
| 2025-08 | $22.63 | $18.41 | $4.22 | 7,455,170.0 | +2.15% |
| 2025-07 | $23.50 | $18.67 | $4.83 | 8,030,430.0 | +9.35% |
| 2025-06 | $20.29 | $18.45 | $1.84 | 10,681,830.0 | -2.65% |
| 2025-05 | $21.11 | $17.05 | $4.06 | 9,946,370.0 | +10.59% |
| 2025-04 | $23.02 | $16.14 | $6.88 | 13,861,850.0 | -20.96% |
| 2025-03 | $23.91 | $20.70 | $3.21 | 12,835,139.0 | -0.68% |
| 2025-02 | $27.99 | $21.54 | $6.45 | 7,220,922.0 | -18.18% |
| 2025-01 | $34.26 | $26.67 | $7.59 | 8,004,477.0 | -18.20% |
Shoe Carnival Inc 주식 (SCVL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $36.94 | $32.32 | $4.62 | 8,981,764.0 | +1.66% |
| 2024-11 | $39.29 | $32.46 | $6.83 | 8,123,718.0 | -1.49% |
| 2024-10 | $43.62 | $33.80 | $9.82 | 6,466,269.0 | -21.85% |
| 2024-09 | $46.92 | $37.15 | $9.77 | 8,515,294.0 | +8.43% |
| 2024-08 | $44.48 | $34.69 | $9.79 | 4,798,444.0 | -4.78% |
| 2024-07 | $43.45 | $35.60 | $7.85 | 4,477,650.0 | +15.13% |
| 2024-06 | $39.65 | $35.07 | $4.58 | 4,919,231.0 | -2.28% |
| 2024-05 | $38.67 | $32.61 | $6.06 | 4,531,759.0 | +12.89% |
| 2024-04 | $37.03 | $31.75 | $5.28 | 3,751,468.0 | -8.73% |
| 2024-03 | $37.08 | $30.32 | $6.76 | 4,601,041.0 | +11.81% |
| 2024-02 | $32.83 | $25.59 | $7.24 | 3,429,731.0 | +28.51% |
| 2024-01 | $30.61 | $24.94 | $5.66 | 3,528,320.0 | -15.59% |
1.43%
2.82%
자본화:
|
볼륨(24시간):