Stockscreener 앱 받기
4.68
2.50%
-0.12
시간 외 거래:
4.68
Sonder Holdings Inc 주식 (SOND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10-04 | $4.95 | $4.67 | $0.2799 | 27,024.0 | -2.50% |
| 2024-10-03 | $4.85 | $4.50 | $0.35 | 37,040.0 | +2.13% |
| 2024-10-02 | $4.72 | $4.34 | $0.3834 | 62,131.0 | +3.30% |
| 2024-10-01 | $4.72 | $4.31 | $0.41 | 45,203.0 | -2.78% |
| 2024-09-30 | $5.00 | $4.37 | $0.63 | 154,350.0 | +7.59% |
| 2024-09-27 | $5.33 | $4.25 | $1.08 | 154,507.0 | -16.98% |
| 2024-09-26 | $5.57 | $4.97 | $0.60 | 148,500.0 | +5.01% |
| 2024-09-25 | $5.06 | $4.77 | $0.2896 | 61,410.0 | +4.18% |
| 2024-09-24 | $4.91 | $4.40 | $0.5099 | 68,690.0 | +5.97% |
| 2024-09-23 | $4.84 | $4.52 | $0.32 | 64,070.0 | -6.61% |
| 2024-09-20 | $5.15 | $4.72 | $0.4299 | 357,066.0 | -1.63% |
| 2024-09-19 | $5.22 | $4.74 | $0.4806 | 108,861.0 | +3.58% |
| 2024-09-18 | $5.20 | $4.58 | $0.618 | 133,219.0 | +1.06% |
| 2024-09-17 | $5.66 | $4.31 | $1.35 | 232,624.0 | -16.52% |
| 2024-09-16 | $5.76 | $5.42 | $0.3449 | 72,493.0 | +1.62% |
| 2024-09-13 | $6.15 | $5.46 | $0.6923 | 99,290.0 | -7.36% |
| 2024-09-12 | $6.31 | $5.83 | $0.48 | 101,668.0 | +0.17% |
| 2024-09-11 | $6.56 | $5.89 | $0.6688 | 88,921.0 | -9.68% |
| 2024-09-10 | $6.64 | $6.22 | $0.42 | 53,575.0 | +1.07% |
| 2024-09-09 | $6.91 | $6.33 | $0.58 | 120,649.0 | +4.47% |
| 2024-09-06 | $6.45 | $5.95 | $0.50 | 121,682.0 | +4.33% |
| 2024-09-05 | $6.30 | $5.88 | $0.42 | 77,815.0 | -3.23% |
Sonder Holdings Inc 주식 (SOND) 연도별 가격 이력
이 심층 분석에서는 Sonder Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SOND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sonder Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sonder Holdings Inc 주식 (SOND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-10 | $4.95 | $4.31 | $0.6399 | 198,422.0 | +0.00% |
| 2024-09 | $7.05 | $4.25 | $2.80 | 2,612,672.0 | -31.18% |
| 2024-08 | $10.50 | $0.88 | $9.62 | 52,645,131.0 | +137.76% |
| 2024-07 | $4.74 | $2.61 | $2.13 | 1,107,253.0 | -38.23% |
| 2024-06 | $4.88 | $3.02 | $1.86 | 800,161.0 | +31.91% |
| 2024-05 | $4.74 | $3.11 | $1.63 | 1,150,116.0 | -12.25% |
| 2024-04 | $5.89 | $2.85 | $3.04 | 1,474,834.0 | +35.14% |
| 2024-03 | $6.25 | $2.94 | $3.31 | 1,504,357.0 | -44.78% |
| 2024-02 | $7.49 | $2.51 | $4.98 | 1,654,473.0 | +106.95% |
| 2024-01 | $3.38 | $2.33 | $1.05 | 559,439.0 | -23.60% |
Sonder Holdings Inc 주식 (SOND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.37 | $2.39 | $1.98 | 1,779,416.0 | +12.25% |
| 2023-11 | $9.76 | $2.39 | $7.37 | 2,293,642.0 | -60.26% |
| 2023-10 | $8.49 | $6.27 | $2.22 | 407,675.0 | -7.43% |
| 2023-09 | $8.38 | $0.30 | $8.08 | 14,439,437.0 | +1,542% |
| 2023-08 | $0.619 | $0.45 | $0.169 | 14,432,465.0 | -15.25% |
| 2023-07 | $0.653 | $0.4915 | $0.1615 | 13,534,296.0 | +11.22% |
| 2023-06 | $0.796 | $0.4201 | $0.3759 | 50,235,063.0 | -25.26% |
| 2023-05 | $0.8076 | $0.2711 | $0.5365 | 56,704,242.0 | +73.08% |
| 2023-04 | $0.78 | $0.3607 | $0.4193 | 23,327,763.0 | -45.83% |
| 2023-03 | $1.20 | $0.6637 | $0.5363 | 24,115,197.0 | -26.50% |
| 2023-02 | $1.75 | $0.9713 | $0.7787 | 17,259,562.0 | -23.13% |
| 2023-01 | $1.48 | $1.14 | $0.338 | 14,151,748.0 | +8.06% |
Sonder Holdings Inc 주식 (SOND) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.85 | $1.02 | $0.83 | 14,907,707.0 | -29.94% |
| 2022-11 | $2.41 | $1.64 | $0.77 | 21,373,212.0 | -19.18% |
| 2022-10 | $2.30 | $1.51 | $0.79 | 24,441,509.0 | +31.93% |
| 2022-09 | $2.58 | $1.34 | $1.24 | 60,936,501.0 | -10.75% |
| 2022-08 | $2.77 | $1.42 | $1.35 | 43,182,656.0 | +20.00% |
| 2022-07 | $1.56 | $0.901 | $0.659 | 25,474,737.0 | +49.04% |
| 2022-06 | $2.73 | $0.9173 | $1.81 | 32,802,604.0 | -53.78% |
| 2022-05 | $4.49 | $1.67 | $2.82 | 18,061,105.0 | -49.89% |
| 2022-04 | $5.11 | $3.91 | $1.20 | 9,350,204.0 | -5.47% |
| 2022-03 | $5.07 | $4.05 | $1.02 | 12,046,871.0 | +0.00% |
2.11%
자본화:
|
볼륨(24시간):