Stockscreener 앱 받기
81.79
4.94%
3.85
시간 외 거래:
81.79
Sphere Entertainment Co 주식 (SPHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-25 | $81.80 | $78.59 | $3.21 | 684,743.0 | +4.94% |
| 2025-11-24 | $78.49 | $75.44 | $3.05 | 757,219.0 | +2.55% |
| 2025-11-21 | $77.29 | $73.03 | $4.26 | 891,517.0 | +1.52% |
| 2025-11-20 | $81.33 | $74.13 | $7.20 | 1,369,936.0 | -3.78% |
| 2025-11-19 | $79.80 | $76.45 | $3.34 | 773,768.0 | +0.88% |
| 2025-11-18 | $77.26 | $73.40 | $3.86 | 832,258.0 | +2.65% |
| 2025-11-17 | $77.61 | $74.22 | $3.39 | 1,145,821.0 | -2.58% |
| 2025-11-14 | $78.78 | $75.65 | $3.13 | 741,247.0 | -0.80% |
| 2025-11-13 | $80.00 | $76.90 | $3.10 | 999,931.0 | -2.93% |
| 2025-11-12 | $81.47 | $78.14 | $3.33 | 961,464.0 | +2.52% |
| 2025-11-11 | $79.51 | $76.61 | $2.90 | 1,160,987.0 | +1.56% |
| 2025-11-10 | $78.55 | $76.43 | $2.12 | 1,071,672.0 | -0.21% |
| 2025-11-07 | $77.48 | $72.08 | $5.40 | 1,021,994.0 | +5.49% |
| 2025-11-06 | $74.50 | $71.27 | $3.23 | 1,105,430.0 | -0.49% |
| 2025-11-05 | $74.18 | $69.01 | $5.17 | 1,400,830.0 | +5.72% |
| 2025-11-04 | $72.14 | $64.00 | $8.14 | 2,516,486.0 | +4.70% |
| 2025-11-03 | $68.99 | $65.02 | $3.97 | 1,401,983.0 | -3.13% |
| 2025-10-31 | $69.61 | $67.11 | $2.50 | 1,067,342.0 | +1.60% |
| 2025-10-30 | $68.92 | $66.57 | $2.35 | 678,338.0 | -0.84% |
| 2025-10-29 | $69.98 | $66.75 | $3.23 | 895,780.0 | -0.15% |
| 2025-10-28 | $68.49 | $67.01 | $1.48 | 627,832.0 | +0.04% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $81.80 | $64.00 | $17.80 | 19,522,029.0 | +19.44% |
| 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% |
Sphere Entertainment Co 주식 (SPHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.49 | $27.02 | $8.47 | 32,857,511.0 | -0.76% |
| 2023-11 | $37.47 | $30.55 | $6.92 | 16,411,207.0 | +3.98% |
| 2023-10 | $43.59 | $30.99 | $12.60 | 20,159,408.0 | -11.44% |
| 2023-09 | $38.75 | $34.35 | $4.40 | 8,461,978.0 | +5.99% |
| 2023-08 | $42.71 | $32.90 | $9.81 | 13,268,031.0 | -17.41% |
| 2023-07 | $43.93 | $27.40 | $16.53 | 12,181,212.0 | +54.98% |
| 2023-06 | $29.49 | $22.87 | $6.62 | 8,473,915.0 | +14.75% |
| 2023-05 | $31.84 | $20.68 | $11.16 | 13,394,706.0 | +0.00% |
1.39%
자본화:
|
볼륨(24시간):