Stockscreener 앱 받기
103.53
4.89%
-5.32
Sphere Entertainment Co 주식 (SPHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $109.6 | $101.9 | $7.70 | 898,965.0 | -4.89% |
| 2026-10-15 | $110.0 | $101.9 | $8.11 | 1,314,992.0 | +4.68% |
| 2026-10-14 | $104.9 | $98.27 | $6.64 | 1,455,083.0 | +1.48% |
| 2026-10-13 | $104.0 | $102.0 | $1.99 | 644,760.0 | -1.60% |
| 2026-10-12 | $106.5 | $102.9 | $3.58 | 745,052.0 | -2.14% |
| 2026-10-09 | $111.0 | $106.0 | $4.99 | 729,843.0 | -2.60% |
| 2026-10-08 | $112.1 | $103.4 | $8.68 | 1,154,820.0 | +2.83% |
| 2026-10-07 | $108.3 | $102.0 | $6.26 | 2,415,504.0 | +0.82% |
| 2026-10-06 | $112.8 | $103.6 | $9.24 | 2,165,021.0 | -4.89% |
| 2026-10-05 | $122.4 | $110.0 | $12.41 | 3,004,419.0 | -13.61% |
| 2026-10-02 | $132.2 | $127.4 | $4.76 | 540,962.0 | -0.23% |
| 2026-10-01 | $134.2 | $123.9 | $10.27 | 813,822.0 | -4.38% |
| 2026-09-30 | $137.8 | $134.0 | $3.88 | 530,054.0 | +0.10% |
| 2026-09-29 | $141.5 | $133.9 | $7.57 | 415,119.0 | -3.19% |
| 2026-09-28 | $141.5 | $138.5 | $3.03 | 405,423.0 | -1.71% |
| 2026-09-25 | $142.2 | $136.7 | $5.57 | 403,489.0 | +1.94% |
| 2026-09-24 | $138.6 | $133.2 | $5.40 | 565,674.0 | +1.88% |
| 2026-09-23 | $140.7 | $135.8 | $4.92 | 656,367.0 | -4.24% |
| 2026-09-22 | $149.4 | $140.8 | $8.70 | 499,726.0 | -2.23% |
| 2026-09-21 | $149.2 | $144.8 | $4.37 | 653,434.0 | -0.03% |
| 2026-09-18 | $145.7 | $141.4 | $4.37 | 838,231.0 | +0.17% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $134.2 | $98.27 | $35.93 | 15,883,243.0 | -22.99% |
| 2026-09 | $151.4 | $132.8 | $18.56 | 10,873,854.0 | -1.36% |
| 2026-08 | $181.6 | $134.3 | $47.33 | 15,323,592.0 | -4.75% |
| 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% |
2.46%
1.70%
자본화:
|
볼륨(24시간):