Stockscreener 앱 받기
1.45
12.12%
-0.20
Sonder Holdings Inc 주식 (SOND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-17 | $1.65 | $1.28 | $0.37 | 1,765,793.0 | -12.12% |
| 2025-10-16 | $1.76 | $1.08 | $0.6799 | 37,423,249.0 | +79.35% |
| 2025-10-15 | $1.08 | $0.9101 | $0.1699 | 1,268,374.0 | -3.94% |
| 2025-10-14 | $1.00 | $0.95 | $0.05 | 158,743.0 | -4.22% |
| 2025-10-13 | $1.07 | $0.9854 | $0.0896 | 73,347.0 | -2.92% |
| 2025-10-10 | $1.14 | $1.03 | $0.11 | 65,272.0 | -5.50% |
| 2025-10-09 | $1.13 | $1.04 | $0.09 | 155,055.0 | +0.00% |
| 2025-10-08 | $1.22 | $1.08 | $0.135 | 198,341.0 | -9.92% |
| 2025-10-07 | $1.28 | $1.20 | $0.08 | 62,010.0 | -3.97% |
| 2025-10-06 | $1.29 | $1.26 | $0.0327 | 29,612.0 | -2.33% |
| 2025-10-03 | $1.37 | $1.26 | $0.106 | 72,559.0 | +4.88% |
| 2025-10-02 | $1.29 | $1.21 | $0.0789 | 35,923.0 | -3.15% |
| 2025-10-01 | $1.33 | $1.25 | $0.08 | 43,989.0 | +0.00% |
| 2025-09-30 | $1.35 | $1.25 | $0.10 | 31,508.0 | -2.31% |
| 2025-09-29 | $1.40 | $1.29 | $0.1057 | 63,566.0 | -6.47% |
| 2025-09-26 | $1.45 | $1.32 | $0.13 | 49,653.0 | -1.42% |
| 2025-09-25 | $1.61 | $1.37 | $0.2382 | 115,995.0 | -2.76% |
| 2025-09-24 | $1.57 | $1.42 | $0.15 | 93,261.0 | -5.23% |
| 2025-09-23 | $1.66 | $1.49 | $0.1657 | 108,406.0 | -7.27% |
| 2025-09-22 | $1.74 | $1.61 | $0.125 | 104,672.0 | -6.25% |
| 2025-09-19 | $1.84 | $1.68 | $0.16 | 151,754.0 | -5.88% |
| 2025-09-18 | $2.11 | $1.80 | $0.31 | 88,227.0 | -3.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $1.76 | $0.9101 | $0.8499 | 43,118,060.0 | +14.17% |
| 2025-09 | $2.11 | $1.25 | $0.86 | 1,214,183.0 | -33.85% |
| 2025-08 | $2.18 | $1.80 | $0.3792 | 396,101.0 | -11.93% |
| 2025-07 | $3.44 | $2.10 | $1.34 | 1,974,434.0 | -19.26% |
| 2025-06 | $2.80 | $1.47 | $1.33 | 5,983,331.0 | +52.54% |
| 2025-05 | $2.44 | $1.73 | $0.71 | 742,816.0 | -19.55% |
| 2025-04 | $2.97 | $1.68 | $1.29 | 476,904.0 | +10.00% |
| 2025-03 | $2.98 | $2.00 | $0.98 | 458,635.0 | -28.06% |
| 2025-02 | $3.12 | $2.44 | $0.6749 | 1,065,139.0 | -10.03% |
| 2025-01 | $3.91 | $2.96 | $0.95 | 703,232.0 | -2.83% |
Sonder Holdings Inc 주식 (SOND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.98 | $3.00 | $0.98 | 896,378.0 | -15.01% |
| 2024-11 | $4.99 | $2.30 | $2.69 | 2,844,642.0 | +36.63% |
| 2024-10 | $4.95 | $2.59 | $2.36 | 1,556,467.0 | -41.67% |
| 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% |
1.72%
자본화:
|
볼륨(24시간):