Stockscreener 앱 받기
129.37
0.66%
-0.86
시장 영업 전:
129.63
0.26
+0.20%
Sphere Entertainment Co 주식 (SPHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $132.2 | $128.5 | $3.71 | 607,749.0 | -0.66% |
| 2026-05-21 | $133.2 | $128.6 | $4.69 | 476,838.0 | -3.10% |
| 2026-05-20 | $138.6 | $133.5 | $5.09 | 476,995.0 | -0.69% |
| 2026-05-19 | $136.7 | $133.0 | $3.76 | 637,381.0 | -1.52% |
| 2026-05-18 | $137.7 | $130.4 | $7.31 | 638,812.0 | +2.30% |
| 2026-05-15 | $136.8 | $131.0 | $5.78 | 484,158.0 | -0.38% |
| 2026-05-14 | $138.7 | $132.4 | $6.32 | 572,480.0 | +2.31% |
| 2026-05-13 | $136.4 | $130.4 | $6.03 | 1,319,473.0 | -3.07% |
| 2026-05-12 | $136.7 | $124.1 | $12.57 | 1,461,895.0 | +7.13% |
| 2026-05-11 | $133.2 | $125.0 | $8.11 | 753,505.0 | -4.82% |
| 2026-05-08 | $139.7 | $132.9 | $6.76 | 550,145.0 | -2.49% |
| 2026-05-07 | $144.8 | $135.2 | $9.51 | 683,805.0 | -5.02% |
| 2026-05-06 | $146.2 | $140.0 | $6.20 | 621,328.0 | +5.38% |
| 2026-05-05 | $149.0 | $134.6 | $14.44 | 1,474,486.0 | +0.10% |
| 2026-05-04 | $144.8 | $136.3 | $8.55 | 905,210.0 | -5.71% |
| 2026-05-01 | $146.4 | $142.8 | $3.61 | 778,800.0 | +1.60% |
| 2026-04-30 | $142.7 | $139.0 | $3.66 | 751,537.0 | +2.53% |
| 2026-04-29 | $139.6 | $132.9 | $6.68 | 691,849.0 | +4.46% |
| 2026-04-28 | $133.2 | $126.3 | $6.85 | 951,800.0 | -0.78% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $149.0 | $124.1 | $24.89 | 13,050,809.0 | -9.18% |
| 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% |
0.40%
0.49%
자본화:
|
볼륨(24시간):