Stockscreener 앱 받기
113.71
1.22%
-1.41
시장 영업 전:
113.25
-0.46
-0.40%
Sphere Entertainment Co 주식 (SPHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-11 | $118.1 | $112.0 | $6.04 | 1,005,458.0 | -1.22% |
| 2026-03-10 | $121.9 | $114.5 | $7.38 | 937,372.0 | -2.23% |
| 2026-03-09 | $119.5 | $113.8 | $5.69 | 1,703,579.0 | +4.36% |
| 2026-03-06 | $114.8 | $110.5 | $4.21 | 671,283.0 | -0.85% |
| 2026-03-05 | $115.7 | $111.5 | $4.29 | 667,684.0 | -1.89% |
| 2026-03-04 | $117.2 | $111.2 | $6.00 | 1,105,880.0 | +3.92% |
| 2026-03-03 | $113.7 | $109.6 | $4.06 | 751,373.0 | -2.44% |
| 2026-03-02 | $117.9 | $113.8 | $4.11 | 673,621.0 | -3.87% |
| 2026-02-27 | $120.3 | $112.6 | $7.64 | 804,183.0 | +2.31% |
| 2026-02-26 | $117.0 | $114.0 | $3.05 | 524,994.0 | +1.85% |
| 2026-02-25 | $117.0 | $112.1 | $4.93 | 701,580.0 | +0.88% |
| 2026-02-24 | $115.8 | $110.5 | $5.25 | 516,097.0 | +1.72% |
| 2026-02-23 | $113.5 | $110.7 | $2.78 | 502,404.0 | -2.57% |
| 2026-02-20 | $115.5 | $113.1 | $2.36 | 684,082.0 | -0.91% |
| 2026-02-19 | $117.8 | $114.0 | $3.82 | 447,602.0 | +0.04% |
| 2026-02-18 | $118.1 | $114.6 | $3.57 | 610,240.0 | +0.46% |
| 2026-02-17 | $118.1 | $113.5 | $4.66 | 653,591.0 | -0.86% |
| 2026-02-13 | $117.5 | $110.4 | $7.14 | 1,416,951.0 | -0.02% |
| 2026-02-12 | $117.1 | $106.1 | $10.98 | 2,522,111.0 | +22.07% |
| 2026-02-11 | $99.38 | $94.51 | $4.87 | 936,088.0 | -2.74% |
| 2026-02-10 | $97.70 | $95.00 | $2.70 | 511,539.0 | +2.69% |
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 |
|---|---|---|---|---|---|
| 2026-03 | $121.9 | $109.6 | $12.32 | 8,521,708.0 | -4.45% |
| 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% |
0.77%
1.73%
자본화:
|
볼륨(24시간):