Stockscreener 앱 받기
15.39
0.40%
-0.055
Sonos Inc 주식 (SONO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-18 | $15.64 | $15.26 | $0.38 | 112,163.0 | -0.52% |
| 2026-08-17 | $16.09 | $15.35 | $0.74 | 1,596,632.0 | -5.27% |
| 2026-08-14 | $17.01 | $16.29 | $0.72 | 1,481,640.0 | -1.69% |
| 2026-08-13 | $16.62 | $15.65 | $0.97 | 1,650,379.0 | +5.33% |
| 2026-08-12 | $15.97 | $14.90 | $1.07 | 2,055,768.0 | +4.51% |
| 2026-08-11 | $15.56 | $15.04 | $0.525 | 984,007.0 | -2.40% |
| 2026-08-10 | $15.87 | $15.40 | $0.465 | 1,203,837.0 | -1.28% |
| 2026-08-07 | $15.78 | $15.36 | $0.42 | 1,189,821.0 | +1.23% |
| 2026-08-06 | $15.82 | $15.19 | $0.64 | 1,544,468.0 | -2.95% |
| 2026-08-05 | $16.43 | $15.87 | $0.565 | 1,335,982.0 | -3.05% |
| 2026-08-04 | $16.47 | $15.62 | $0.85 | 1,795,444.0 | +4.12% |
| 2026-08-03 | $15.82 | $15.07 | $0.75 | 2,005,949.0 | +7.57% |
| 2026-07-31 | $14.86 | $14.27 | $0.59 | 2,456,788.0 | +1.59% |
| 2026-07-30 | $16.77 | $14.02 | $2.75 | 4,975,137.0 | -17.64% |
| 2026-07-29 | $17.60 | $16.62 | $0.9829 | 3,854,877.0 | +4.29% |
| 2026-07-28 | $16.83 | $15.77 | $1.06 | 2,424,782.0 | +7.28% |
| 2026-07-27 | $15.86 | $14.88 | $0.98 | 1,592,247.0 | +6.60% |
| 2026-07-24 | $14.78 | $14.38 | $0.395 | 1,355,666.0 | +1.10% |
| 2026-07-23 | $14.65 | $14.32 | $0.33 | 1,513,714.0 | -0.89% |
| 2026-07-22 | $14.97 | $14.33 | $0.6386 | 1,413,400.0 | -0.88% |
| 2026-07-21 | $15.47 | $14.76 | $0.715 | 1,694,372.0 | -2.70% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $17.01 | $14.90 | $2.11 | 16,956,090.0 | +4.84% |
| 2026-07 | $17.60 | $13.24 | $4.36 | 48,827,889.0 | +8.35% |
| 2026-06 | $16.77 | $13.08 | $3.69 | 45,400,357.0 | -14.26% |
| 2026-05 | $16.46 | $12.83 | $3.63 | 35,365,432.0 | +6.41% |
| 2026-04 | $15.15 | $12.73 | $2.42 | 22,938,871.0 | +10.67% |
| 2026-03 | $15.48 | $12.44 | $3.04 | 30,660,242.0 | -12.99% |
| 2026-02 | $17.56 | $14.22 | $3.34 | 49,095,534.0 | +7.32% |
| 2026-01 | $18.66 | $14.12 | $4.54 | 26,820,262.0 | -18.28% |
Sonos Inc 주식 (SONO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.82 | $17.48 | $2.34 | 27,873,158.0 | -4.47% |
| 2025-11 | $18.86 | $15.77 | $3.09 | 34,189,499.0 | +8.10% |
| 2025-10 | $18.06 | $15.59 | $2.47 | 31,546,191.0 | +8.67% |
| 2025-09 | $15.95 | $13.47 | $2.48 | 37,507,959.0 | +13.51% |
| 2025-08 | $14.23 | $10.11 | $4.12 | 51,937,349.0 | +28.77% |
| 2025-07 | $12.11 | $10.28 | $1.83 | 37,670,065.0 | +0.00% |
| 2025-06 | $10.95 | $9.65 | $1.30 | 32,156,779.0 | +5.16% |
| 2025-05 | $11.42 | $8.73 | $2.69 | 41,588,217.0 | +11.62% |
| 2025-04 | $10.87 | $7.62 | $3.24 | 49,792,830.0 | -13.68% |
| 2025-03 | $13.62 | $10.42 | $3.21 | 29,192,168.0 | -19.29% |
| 2025-02 | $15.80 | $11.87 | $3.93 | 43,678,420.0 | -4.13% |
| 2025-01 | $15.51 | $12.94 | $2.57 | 36,556,900.0 | -8.31% |
Sonos Inc 주식 (SONO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.17 | $13.54 | $1.63 | 30,492,819.0 | +10.73% |
| 2024-11 | $15.89 | $12.30 | $3.59 | 43,833,139.0 | +8.62% |
| 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% |
5.52%
자본화:
|
볼륨(24시간):