Stockscreener 앱 받기
10.04
0.20%
-0.02
시간 외 거래:
9.88
-0.16
-1.59%
Sonos Inc 주식 (SONO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $10.21 | $9.96 | $0.255 | 1,234,787.0 | -0.20% |
| 2025-06-05 | $10.32 | $10.04 | $0.285 | 1,209,352.0 | -0.98% |
| 2025-06-04 | $10.38 | $10.12 | $0.26 | 1,183,936.0 | -0.59% |
| 2025-06-03 | $10.37 | $10.04 | $0.3209 | 1,517,321.0 | +1.19% |
| 2025-06-02 | $10.30 | $9.84 | $0.46 | 1,873,586.0 | -1.75% |
| 2025-05-30 | $10.52 | $10.12 | $0.405 | 2,044,333.0 | -2.93% |
| 2025-05-29 | $10.72 | $10.46 | $0.255 | 1,204,883.0 | +1.15% |
| 2025-05-28 | $10.62 | $10.28 | $0.345 | 1,672,260.0 | +1.55% |
| 2025-05-27 | $10.33 | $9.83 | $0.50 | 1,917,099.0 | +6.40% |
| 2025-05-23 | $9.81 | $9.65 | $0.165 | 1,214,701.0 | -2.71% |
| 2025-05-22 | $10.03 | $9.77 | $0.26 | 1,413,537.0 | +1.12% |
| 2025-05-21 | $10.36 | $9.84 | $0.52 | 1,161,134.0 | -6.01% |
| 2025-05-20 | $10.70 | $10.38 | $0.32 | 1,364,129.0 | -1.32% |
| 2025-05-19 | $10.74 | $10.52 | $0.22 | 1,691,238.0 | -2.48% |
| 2025-05-16 | $10.91 | $10.70 | $0.21 | 1,568,006.0 | +0.55% |
| 2025-05-15 | $10.90 | $10.72 | $0.18 | 1,711,183.0 | -0.82% |
| 2025-05-14 | $11.39 | $10.91 | $0.48 | 1,907,330.0 | -2.85% |
| 2025-05-13 | $11.42 | $11.21 | $0.205 | 2,156,345.0 | -0.09% |
| 2025-05-12 | $11.35 | $10.98 | $0.3698 | 2,591,338.0 | +7.86% |
| 2025-05-09 | $10.46 | $9.83 | $0.625 | 4,210,327.0 | +6.00% |
| 2025-05-08 | $9.93 | $9.23 | $0.695 | 3,795,682.0 | +9.70% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $10.38 | $9.84 | $0.535 | 8,253,769.0 | -2.33% |
| 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% |
3.37%
0.73%
자본화:
|
볼륨(24시간):