Stockscreener 앱 받기
12.63
3.22%
-0.42
시간 외 거래:
12.60
-0.03
-0.24%
Sonos Inc 주식 (SONO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $12.97 | $12.30 | $0.67 | 3,014,927.0 | -3.22% |
| 2024-11-15 | $13.88 | $13.04 | $0.84 | 1,934,878.0 | -5.09% |
| 2024-11-14 | $15.89 | $13.69 | $2.20 | 6,182,010.0 | -2.34% |
| 2024-11-13 | $14.61 | $14.06 | $0.55 | 4,232,826.0 | +0.14% |
| 2024-11-12 | $14.26 | $13.94 | $0.32 | 2,314,807.0 | -1.95% |
| 2024-11-11 | $14.41 | $13.90 | $0.51 | 1,739,609.0 | +3.61% |
| 2024-11-08 | $13.95 | $13.55 | $0.3987 | 1,404,204.0 | +2.37% |
| 2024-11-07 | $13.81 | $13.45 | $0.3565 | 1,525,121.0 | -0.81% |
| 2024-11-06 | $14.74 | $13.59 | $1.15 | 1,879,998.0 | -1.02% |
| 2024-11-05 | $13.80 | $13.30 | $0.50 | 1,657,952.0 | +2.15% |
| 2024-11-04 | $13.50 | $12.80 | $0.70 | 1,571,301.0 | +5.31% |
| 2024-11-01 | $12.90 | $12.42 | $0.48 | 1,270,422.0 | +2.15% |
| 2024-10-31 | $12.88 | $12.41 | $0.474 | 1,248,583.0 | -2.94% |
| 2024-10-30 | $13.26 | $12.85 | $0.41 | 1,312,523.0 | -0.54% |
| 2024-10-29 | $13.12 | $12.76 | $0.355 | 1,237,428.0 | -0.61% |
| 2024-10-28 | $13.19 | $12.88 | $0.31 | 1,072,535.0 | +2.19% |
| 2024-10-25 | $12.96 | $12.63 | $0.3275 | 1,118,643.0 | +0.63% |
| 2024-10-24 | $12.76 | $12.48 | $0.276 | 1,118,218.0 | +1.28% |
| 2024-10-23 | $12.88 | $12.30 | $0.57 | 1,182,615.0 | -3.32% |
| 2024-10-22 | $13.10 | $12.68 | $0.4224 | 1,191,526.0 | -0.84% |
Sonos Inc 주식 (SONO) 연도별 가격 이력
이 심층 분석에서는 Sonos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SONO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sonos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sonos Inc 주식 (SONO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $15.89 | $12.30 | $3.59 | 31,742,982.0 | +0.80% |
| 2024-10 | $13.26 | $11.47 | $1.79 | 32,427,505.0 | +1.95% |
| 2024-09 | $12.99 | $10.88 | $2.12 | 45,978,249.0 | +0.49% |
| 2024-08 | $13.48 | $10.23 | $3.25 | 58,976,045.0 | -9.41% |
| 2024-07 | $15.14 | $13.20 | $1.94 | 33,221,168.0 | -8.54% |
| 2024-06 | $16.30 | $14.38 | $1.92 | 27,673,648.0 | -6.58% |
| 2024-05 | $18.02 | $15.56 | $2.45 | 36,275,498.0 | -6.51% |
| 2024-04 | $19.32 | $16.66 | $2.66 | 26,868,776.0 | -11.33% |
| 2024-03 | $19.76 | $17.63 | $2.13 | 41,292,456.0 | +0.53% |
| 2024-02 | $19.62 | $15.49 | $4.13 | 54,439,374.0 | +21.69% |
| 2024-01 | $17.02 | $15.00 | $2.02 | 32,202,979.0 | -9.10% |
Sonos Inc 주식 (SONO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.64 | $14.95 | $2.70 | 44,121,760.0 | +13.51% |
| 2023-11 | $15.34 | $10.10 | $5.24 | 61,024,698.0 | +40.07% |
| 2023-10 | $12.93 | $9.78 | $3.15 | 40,998,372.0 | -16.50% |
| 2023-09 | $14.02 | $12.44 | $1.58 | 34,460,472.0 | -6.31% |
| 2023-08 | $17.32 | $13.45 | $3.87 | 54,623,904.0 | -19.60% |
| 2023-07 | $17.67 | $15.62 | $2.05 | 29,063,966.0 | +4.96% |
| 2023-06 | $16.46 | $14.27 | $2.20 | 42,434,172.0 | +12.39% |
| 2023-05 | $21.98 | $14.20 | $7.78 | 64,997,061.0 | -31.27% |
| 2023-04 | $21.41 | $19.13 | $2.28 | 28,048,247.0 | +7.75% |
| 2023-03 | $20.56 | $18.47 | $2.09 | 28,064,532.0 | +0.98% |
| 2023-02 | $21.56 | $17.79 | $3.77 | 55,598,981.0 | +5.37% |
| 2023-01 | $18.83 | $16.70 | $2.13 | 24,341,262.0 | +9.11% |
Sonos Inc 주식 (SONO) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.93 | $15.96 | $2.97 | 35,726,500.0 | -3.59% |
| 2022-11 | $18.28 | $14.85 | $3.44 | 48,417,198.0 | +8.75% |
| 2022-10 | $16.27 | $13.65 | $2.62 | 39,271,558.0 | +15.97% |
| 2022-09 | $16.33 | $13.69 | $2.64 | 40,231,918.0 | -7.58% |
| 2022-08 | $24.56 | $15.03 | $9.53 | 97,533,842.0 | -31.98% |
| 2022-07 | $22.16 | $17.43 | $4.73 | 31,931,827.0 | +22.56% |
| 2022-06 | $23.08 | $17.88 | $5.20 | 48,297,356.0 | -18.48% |
| 2022-05 | $24.35 | $18.92 | $5.43 | 71,371,746.0 | -3.02% |
| 2022-04 | $28.73 | $22.45 | $6.28 | 50,509,126.0 | -19.14% |
| 2022-03 | $31.22 | $23.18 | $8.04 | 91,906,915.0 | +3.03% |
| 2022-02 | $29.74 | $24.35 | $5.39 | 49,632,394.0 | +8.60% |
| 2022-01 | $30.78 | $21.46 | $9.32 | 58,174,500.0 | -15.37% |
0.27%
0.07%
자본화:
|
볼륨(24시간):