Stockscreener 앱 받기
16.49
0.12%
-0.02
시간 외 거래:
16.47
-0.02
-0.12%
Sonos Inc 주식 (SONO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-13 | $17.10 | $16.47 | $0.63 | 1,156,243.0 | -0.12% |
| 2025-10-10 | $17.78 | $16.34 | $1.44 | 1,951,551.0 | -6.88% |
| 2025-10-09 | $18.00 | $17.41 | $0.595 | 1,101,464.0 | -1.72% |
| 2025-10-08 | $18.06 | $17.51 | $0.55 | 1,844,935.0 | +2.79% |
| 2025-10-07 | $17.93 | $17.32 | $0.615 | 1,948,566.0 | -1.46% |
| 2025-10-06 | $17.85 | $16.89 | $0.96 | 2,270,289.0 | +4.70% |
| 2025-10-03 | $17.53 | $16.81 | $0.7181 | 1,847,623.0 | +1.25% |
| 2025-10-02 | $16.82 | $16.40 | $0.42 | 1,561,502.0 | +2.50% |
| 2025-10-01 | $16.44 | $15.59 | $0.8543 | 2,060,657.0 | +3.73% |
| 2025-09-30 | $15.89 | $15.43 | $0.46 | 1,450,706.0 | +2.07% |
| 2025-09-29 | $15.53 | $15.23 | $0.295 | 1,793,177.0 | +1.18% |
| 2025-09-26 | $15.53 | $15.15 | $0.375 | 1,563,142.0 | +0.07% |
| 2025-09-25 | $15.31 | $14.76 | $0.55 | 2,565,113.0 | +0.92% |
| 2025-09-24 | $15.68 | $15.12 | $0.555 | 1,397,731.0 | -2.45% |
| 2025-09-23 | $15.95 | $15.51 | $0.44 | 1,325,079.0 | -0.19% |
| 2025-09-22 | $15.78 | $15.48 | $0.295 | 1,245,758.0 | -0.06% |
| 2025-09-19 | $15.66 | $15.37 | $0.295 | 2,730,476.0 | +0.52% |
| 2025-09-18 | $15.56 | $15.13 | $0.43 | 1,579,280.0 | +2.65% |
| 2025-09-17 | $15.72 | $15.07 | $0.65 | 1,330,527.0 | -2.80% |
| 2025-09-16 | $15.54 | $15.23 | $0.31 | 1,929,669.0 | -0.22% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $18.06 | $15.59 | $2.47 | 16,899,073.0 | +4.37% |
| 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% |
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% |
6.73%
자본화:
|
볼륨(24시간):