Stockscreener 앱 받기
9.52
5.08%
-0.5099
시간 외 거래:
9.70
0.18
+1.89%
Steel Connect Inc 주식 (STCN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $10.00 | $9.50 | $0.50 | 48,236.0 | -5.08% |
| 2024-11-15 | $10.03 | $9.66 | $0.3699 | 4,909.0 | +2.35% |
| 2024-11-14 | $10.29 | $9.75 | $0.5353 | 106,509.0 | -3.64% |
| 2024-11-13 | $10.32 | $9.75 | $0.57 | 128,107.0 | +2.31% |
| 2024-11-12 | $10.29 | $9.66 | $0.63 | 84,110.0 | -3.40% |
| 2024-11-11 | $10.50 | $10.07 | $0.43 | 33,935.0 | -2.00% |
| 2024-11-08 | $10.50 | $10.30 | $0.2048 | 2,813.0 | -0.94% |
| 2024-11-07 | $10.94 | $10.11 | $0.8319 | 22,395.0 | +2.91% |
| 2024-11-06 | $10.65 | $10.20 | $0.4485 | 33,865.0 | +3.00% |
| 2024-11-05 | $10.49 | $10.00 | $0.4899 | 1,537.0 | -2.91% |
| 2024-11-04 | $10.76 | $10.07 | $0.6929 | 24,008.0 | -3.29% |
| 2024-11-01 | $10.94 | $9.95 | $0.9895 | 4,146.0 | +0.38% |
| 2024-10-31 | $10.94 | $10.40 | $0.5422 | 3,946.0 | +0.00% |
| 2024-10-30 | $11.25 | $10.15 | $1.10 | 29,809.0 | -0.47% |
| 2024-10-29 | $10.74 | $10.06 | $0.68 | 24,296.0 | +5.44% |
| 2024-10-28 | $10.28 | $9.90 | $0.38 | 3,064.0 | -0.00% |
| 2024-10-25 | $10.29 | $9.97 | $0.32 | 8,164.0 | +2.02% |
| 2024-10-24 | $10.12 | $9.71 | $0.4112 | 29,746.0 | -0.17% |
| 2024-10-23 | $10.30 | $9.77 | $0.5301 | 46,334.0 | -0.73% |
| 2024-10-22 | $10.04 | $9.65 | $0.39 | 16,813.0 | +0.20% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $10.94 | $9.50 | $1.44 | 542,806.0 | -10.27% |
| 2024-10 | $11.25 | $9.61 | $1.64 | 278,105.0 | +0.57% |
| 2024-09 | $11.72 | $9.72 | $2.00 | 253,153.0 | -11.57% |
| 2024-08 | $12.89 | $10.73 | $2.16 | 152,964.0 | -7.45% |
| 2024-07 | $13.00 | $12.29 | $0.7084 | 543,173.0 | +0.39% |
| 2024-06 | $13.00 | $10.00 | $3.00 | 314,708.0 | +15.16% |
| 2024-05 | $12.61 | $11.05 | $1.56 | 124,823.0 | -10.73% |
| 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% |
0.55%
0.18%
자본화:
|
볼륨(24시간):