Stockscreener 앱 받기
168.00
4.75%
-8.38
시간 외 거래:
168.20
0.20
+0.12%
Sphere Entertainment Co 주식 (SPHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $178.8 | $167.5 | $11.38 | 519,367.0 | -4.75% |
| 2026-08-13 | $181.6 | $172.2 | $9.45 | 1,581,660.0 | +0.74% |
| 2026-08-12 | $176.0 | $164.8 | $11.22 | 872,558.0 | +7.83% |
| 2026-08-11 | $166.4 | $162.0 | $4.43 | 536,066.0 | -0.07% |
| 2026-08-10 | $163.8 | $157.7 | $6.09 | 572,544.0 | +1.85% |
| 2026-08-07 | $161.4 | $154.9 | $6.48 | 496,030.0 | +3.44% |
| 2026-08-06 | $161.4 | $154.2 | $7.27 | 632,442.0 | -3.99% |
| 2026-08-05 | $164.3 | $158.5 | $5.77 | 862,517.0 | +1.32% |
| 2026-08-04 | $160.1 | $150.9 | $9.26 | 898,383.0 | +7.64% |
| 2026-08-03 | $150.2 | $140.2 | $9.93 | 711,906.0 | +2.93% |
| 2026-07-31 | $150.7 | $141.6 | $9.10 | 658,902.0 | -3.52% |
| 2026-07-30 | $151.0 | $133.4 | $17.57 | 1,802,421.0 | +5.81% |
| 2026-07-29 | $141.6 | $133.6 | $8.00 | 926,697.0 | -0.80% |
| 2026-07-28 | $142.1 | $136.2 | $5.87 | 820,456.0 | +0.96% |
| 2026-07-27 | $143.1 | $136.1 | $7.06 | 628,800.0 | +2.71% |
| 2026-07-24 | $139.9 | $132.9 | $6.96 | 465,560.0 | +2.21% |
| 2026-07-23 | $140.2 | $132.8 | $7.47 | 838,319.0 | -3.57% |
| 2026-07-22 | $141.0 | $136.7 | $4.34 | 558,580.0 | -2.78% |
| 2026-07-21 | $142.4 | $135.0 | $7.36 | 456,735.0 | +3.39% |
| 2026-07-20 | $147.7 | $135.8 | $11.96 | 432,912.0 | -3.56% |
| 2026-07-17 | $142.9 | $135.0 | $7.93 | 408,601.0 | +2.94% |
Sphere Entertainment Co 주식 (SPHR) 연도별 가격 이력
이 심층 분석에서는 Sphere Entertainment Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sphere Entertainment Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sphere Entertainment Co 주식 (SPHR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $181.6 | $140.2 | $41.38 | 8,202,840.0 | +17.40% |
| 2026-07 | $174.3 | $132.8 | $41.53 | 14,952,427.0 | -17.30% |
| 2026-06 | $174.6 | $132.6 | $41.99 | 16,444,036.0 | +24.95% |
| 2026-05 | $149.0 | $124.1 | $24.89 | 14,567,919.0 | -2.79% |
| 2026-04 | $142.7 | $116.2 | $26.49 | 13,238,053.0 | +21.34% |
| 2026-03 | $121.9 | $104.5 | $17.48 | 23,368,882.0 | -1.35% |
| 2026-02 | $120.3 | $87.60 | $32.67 | 14,857,839.0 | +24.60% |
| 2026-01 | $101.9 | $88.70 | $13.19 | 14,839,126.0 | +0.45% |
Sphere Entertainment Co 주식 (SPHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $97.20 | $80.28 | $16.92 | 15,558,343.0 | +14.39% |
| 2025-11 | $84.78 | $64.00 | $20.78 | 19,930,752.0 | +23.53% |
| 2025-10 | $69.98 | $57.01 | $12.97 | 22,063,333.0 | +10.24% |
| 2025-09 | $63.23 | $44.06 | $19.17 | 31,743,425.0 | +37.10% |
| 2025-08 | $46.00 | $37.89 | $8.11 | 18,245,334.0 | +5.25% |
| 2025-07 | $47.48 | $40.97 | $6.51 | 12,863,192.0 | +2.99% |
| 2025-06 | $42.96 | $36.32 | $6.64 | 12,058,722.0 | +10.88% |
| 2025-05 | $39.64 | $26.54 | $13.10 | 16,513,398.0 | +38.35% |
| 2025-04 | $33.85 | $23.89 | $9.96 | 23,421,590.0 | -16.72% |
| 2025-03 | $44.44 | $30.62 | $13.82 | 19,982,378.0 | -25.01% |
| 2025-02 | $49.12 | $41.80 | $7.32 | 11,831,526.0 | -6.37% |
| 2025-01 | $47.79 | $39.21 | $8.58 | 12,511,918.0 | +15.58% |
Sphere Entertainment Co 주식 (SPHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.70 | $36.17 | $5.52 | 11,810,746.0 | -2.43% |
| 2024-11 | $45.45 | $38.83 | $6.62 | 15,655,172.0 | -1.58% |
| 2024-10 | $49.73 | $41.07 | $8.66 | 20,859,107.0 | -5.36% |
| 2024-09 | $45.76 | $39.10 | $6.66 | 16,473,256.0 | -5.19% |
| 2024-08 | $50.88 | $35.78 | $15.10 | 15,851,495.0 | +4.77% |
| 2024-07 | $46.70 | $34.30 | $12.40 | 14,112,360.0 | +26.87% |
| 2024-06 | $38.63 | $32.10 | $6.53 | 10,873,988.0 | -3.95% |
| 2024-05 | $41.95 | $34.56 | $7.39 | 16,252,201.0 | -6.07% |
| 2024-04 | $50.45 | $37.48 | $12.98 | 14,094,406.0 | -20.82% |
| 2024-03 | $51.83 | $42.45 | $9.38 | 13,109,411.0 | +13.35% |
| 2024-02 | $45.55 | $35.11 | $10.44 | 18,023,238.0 | +22.39% |
| 2024-01 | $36.22 | $29.70 | $6.52 | 12,855,416.0 | +4.18% |
0.73%
자본화:
|
볼륨(24시간):