Stockscreener 앱 받기
17.42
3.20%
0.54
시간 외 거래:
17.43
0.010
+0.06%
Shoe Carnival Inc 주식 (SCVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $17.52 | $16.91 | $0.61 | 295,122.0 | +3.20% |
| 2026-03-18 | $17.33 | $16.83 | $0.50 | 282,234.0 | -2.31% |
| 2026-03-17 | $18.12 | $17.21 | $0.9096 | 268,881.0 | -1.87% |
| 2026-03-16 | $18.48 | $17.58 | $0.905 | 293,036.0 | -3.24% |
| 2026-03-13 | $18.75 | $17.81 | $0.94 | 283,597.0 | +0.22% |
| 2026-03-12 | $18.45 | $17.84 | $0.61 | 293,432.0 | -0.55% |
| 2026-03-11 | $19.26 | $18.25 | $1.01 | 222,308.0 | -4.60% |
| 2026-03-10 | $20.00 | $18.33 | $1.67 | 326,918.0 | +1.27% |
| 2026-03-09 | $19.00 | $17.96 | $1.04 | 297,298.0 | -2.43% |
| 2026-03-06 | $19.65 | $18.79 | $0.86 | 381,935.0 | -2.52% |
| 2026-03-05 | $20.21 | $19.45 | $0.76 | 274,856.0 | -1.39% |
| 2026-03-04 | $20.32 | $19.74 | $0.575 | 267,675.0 | +0.50% |
| 2026-03-03 | $20.10 | $19.17 | $0.93 | 397,401.0 | +0.35% |
| 2026-03-02 | $20.07 | $19.32 | $0.745 | 260,187.0 | -1.04% |
| 2026-02-27 | $20.67 | $20.12 | $0.55 | 316,642.0 | -2.37% |
| 2026-02-26 | $21.61 | $20.40 | $1.21 | 381,886.0 | +5.40% |
| 2026-02-25 | $20.14 | $19.00 | $1.14 | 813,820.0 | -6.62% |
| 2026-02-24 | $21.43 | $20.66 | $0.77 | 287,709.0 | -0.71% |
| 2026-02-23 | $21.18 | $20.32 | $0.8588 | 332,285.0 | -0.56% |
| 2026-02-20 | $21.45 | $20.39 | $1.06 | 348,434.0 | +3.91% |
| 2026-02-19 | $20.53 | $19.73 | $0.805 | 289,305.0 | +2.81% |
| 2026-02-18 | $20.71 | $19.80 | $0.915 | 313,239.0 | -2.21% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $20.32 | $16.83 | $3.49 | 4,440,002.0 | -13.72% |
| 2026-02 | $21.61 | $18.86 | $2.75 | 6,410,006.0 | +5.93% |
| 2026-01 | $20.18 | $16.90 | $3.28 | 8,478,113.0 | +12.91% |
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% |
1.45%
자본화:
|
볼륨(24시간):