Stockscreener 앱 받기
17.73
2.37%
-0.43
시간 외 거래:
17.73
Shoe Carnival Inc 주식 (SCVL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $18.46 | $17.66 | $0.805 | 345,133.0 | -2.37% |
| 2025-05-02 | $18.30 | $17.51 | $0.79 | 412,994.0 | +4.61% |
| 2025-05-01 | $17.73 | $17.05 | $0.6797 | 376,026.0 | -0.12% |
| 2025-04-30 | $17.44 | $16.82 | $0.62 | 354,156.0 | -1.25% |
| 2025-04-29 | $17.83 | $17.25 | $0.58 | 324,790.0 | -1.51% |
| 2025-04-28 | $18.21 | $17.63 | $0.58 | 341,301.0 | -0.67% |
| 2025-04-25 | $18.16 | $17.61 | $0.545 | 321,571.0 | -1.48% |
| 2025-04-24 | $18.41 | $17.43 | $0.98 | 866,562.0 | +4.05% |
| 2025-04-23 | $19.02 | $17.43 | $1.59 | 855,015.0 | -1.52% |
| 2025-04-22 | $17.91 | $16.73 | $1.18 | 750,345.0 | +6.39% |
| 2025-04-21 | $17.07 | $16.14 | $0.93 | 742,849.0 | -2.95% |
| 2025-04-17 | $17.30 | $16.58 | $0.72 | 524,795.0 | +2.98% |
| 2025-04-16 | $17.70 | $16.53 | $1.17 | 629,523.0 | -3.46% |
| 2025-04-15 | $18.60 | $17.24 | $1.36 | 485,634.0 | -6.01% |
| 2025-04-14 | $19.48 | $17.92 | $1.56 | 477,690.0 | -1.65% |
| 2025-04-11 | $19.27 | $18.11 | $1.16 | 464,952.0 | -3.10% |
| 2025-04-10 | $20.21 | $19.02 | $1.19 | 489,015.0 | -7.23% |
| 2025-04-09 | $21.82 | $18.38 | $3.44 | 1,243,856.0 | +11.71% |
| 2025-04-08 | $20.55 | $18.58 | $1.97 | 583,843.0 | -5.03% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $18.46 | $17.05 | $1.41 | 1,479,286.0 | +2.01% |
| 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% |
Shoe Carnival Inc 주식 (SCVL) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $30.94 | $24.10 | $6.84 | 4,633,077.0 | +24.37% |
| 2023-11 | $24.81 | $21.18 | $3.63 | 5,307,958.0 | +6.16% |
| 2023-10 | $26.06 | $22.38 | $3.68 | 4,902,770.0 | -4.79% |
| 2023-09 | $24.47 | $20.75 | $3.72 | 7,010,355.0 | +3.89% |
| 2023-08 | $27.27 | $19.87 | $7.40 | 7,286,918.0 | -13.08% |
| 2023-07 | $26.84 | $22.42 | $4.42 | 5,137,310.0 | +13.33% |
| 2023-06 | $23.57 | $19.24 | $4.33 | 6,321,191.0 | +19.98% |
| 2023-05 | $24.02 | $19.32 | $4.70 | 8,314,305.0 | -15.83% |
| 2023-04 | $26.89 | $22.60 | $4.29 | 5,779,978.0 | -9.36% |
| 2023-03 | $27.11 | $22.63 | $4.48 | 10,098,351.0 | -2.66% |
| 2023-02 | $29.47 | $25.81 | $3.66 | 6,517,478.0 | -3.52% |
| 2023-01 | $29.19 | $21.94 | $7.25 | 6,323,562.0 | +14.22% |
0.75%
0.09%
자본화:
|
볼륨(24시간):