Stockscreener 앱 받기
16.81
2.10%
-0.36
시간 외 거래:
16.81
Sonos Inc 주식 (SONO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $17.17 | $16.76 | $0.41 | 1,421,844.0 | -2.10% |
| 2025-10-31 | $17.33 | $16.75 | $0.585 | 1,326,837.0 | +1.84% |
| 2025-10-30 | $16.98 | $16.43 | $0.5464 | 1,043,740.0 | +0.72% |
| 2025-10-29 | $17.19 | $16.54 | $0.6497 | 1,354,674.0 | -3.24% |
| 2025-10-28 | $17.52 | $17.21 | $0.305 | 785,972.0 | -1.82% |
| 2025-10-27 | $17.78 | $17.36 | $0.4233 | 972,865.0 | +1.26% |
| 2025-10-24 | $17.65 | $17.27 | $0.38 | 996,538.0 | +0.17% |
| 2025-10-23 | $17.38 | $16.50 | $0.885 | 1,092,116.0 | +4.83% |
| 2025-10-22 | $17.06 | $16.43 | $0.63 | 923,144.0 | -1.49% |
| 2025-10-21 | $17.11 | $16.61 | $0.495 | 895,626.0 | -0.71% |
| 2025-10-20 | $17.12 | $16.64 | $0.48 | 1,095,163.0 | +2.60% |
| 2025-10-17 | $16.83 | $16.24 | $0.59 | 1,008,930.0 | +0.18% |
| 2025-10-16 | $17.11 | $16.37 | $0.74 | 1,165,747.0 | +0.24% |
| 2025-10-15 | $16.54 | $16.05 | $0.485 | 1,615,543.0 | +2.98% |
| 2025-10-14 | $16.34 | $15.84 | $0.50 | 1,526,466.0 | -3.18% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $17.17 | $16.76 | $0.41 | 2,843,688.0 | -2.10% |
| 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% |
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% |
1.60%
1.19%
자본화:
|
볼륨(24시간):