Stockscreener 앱 받기
10.93
0.09%
-0.010
시간 외 거래:
10.87
-0.06
-0.55%
Spok Holdings Inc 주식 (SPOK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-14 | $11.00 | $10.86 | $0.14 | 144,892.0 | -0.09% |
| 2026-05-13 | $11.02 | $10.75 | $0.27 | 209,093.0 | +1.86% |
| 2026-05-12 | $10.85 | $10.65 | $0.195 | 373,133.0 | +0.75% |
| 2026-05-11 | $10.92 | $10.63 | $0.2899 | 213,703.0 | -2.11% |
| 2026-05-08 | $10.93 | $10.70 | $0.23 | 110,803.0 | +0.55% |
| 2026-05-07 | $10.86 | $10.55 | $0.31 | 161,850.0 | +1.98% |
| 2026-05-06 | $10.99 | $10.61 | $0.38 | 150,164.0 | -2.30% |
| 2026-05-05 | $11.08 | $10.76 | $0.3249 | 197,701.0 | +0.83% |
| 2026-05-04 | $10.79 | $10.33 | $0.455 | 253,731.0 | +2.28% |
| 2026-05-01 | $10.96 | $10.42 | $0.54 | 228,674.0 | -1.40% |
| 2026-04-30 | $11.01 | $9.95 | $1.06 | 283,159.0 | -3.26% |
| 2026-04-29 | $11.53 | $11.03 | $0.50 | 262,755.0 | -3.66% |
| 2026-04-28 | $11.51 | $11.35 | $0.16 | 113,054.0 | +1.33% |
| 2026-04-27 | $11.44 | $11.30 | $0.135 | 136,324.0 | -0.44% |
| 2026-04-24 | $11.43 | $11.27 | $0.16 | 75,048.0 | +0.00% |
| 2026-04-23 | $11.45 | $11.30 | $0.1487 | 65,906.0 | +0.44% |
| 2026-04-22 | $11.50 | $11.18 | $0.32 | 136,430.0 | +0.71% |
| 2026-04-21 | $11.53 | $11.23 | $0.295 | 151,513.0 | -2.09% |
| 2026-04-20 | $11.51 | $11.36 | $0.1499 | 123,735.0 | -0.17% |
| 2026-04-17 | $11.67 | $11.35 | $0.3199 | 160,488.0 | +1.59% |
| 2026-04-16 | $11.35 | $11.06 | $0.29 | 152,302.0 | +2.26% |
| 2026-04-15 | $11.22 | $11.05 | $0.17 | 128,857.0 | -0.27% |
Spok Holdings Inc 주식 (SPOK) 연도별 가격 이력
이 심층 분석에서는 Spok Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPOK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Spok Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Spok Holdings Inc 주식 (SPOK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $11.08 | $10.33 | $0.7499 | 2,188,636.0 | +2.25% |
| 2026-04 | $11.67 | $9.95 | $1.72 | 3,214,896.0 | -1.93% |
| 2026-03 | $12.57 | $10.81 | $1.76 | 3,926,307.0 | -10.21% |
| 2026-02 | $13.97 | $11.68 | $2.30 | 4,020,122.0 | -11.84% |
| 2026-01 | $13.85 | $12.82 | $1.03 | 3,272,872.0 | +4.40% |
Spok Holdings Inc 주식 (SPOK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.69 | $12.83 | $0.86 | 3,389,197.0 | -0.08% |
| 2025-11 | $14.29 | $12.26 | $2.03 | 3,385,594.0 | -7.07% |
| 2025-10 | $17.31 | $13.36 | $3.95 | 3,363,301.0 | -17.16% |
| 2025-09 | $18.26 | $17.09 | $1.17 | 2,053,652.0 | -5.01% |
| 2025-08 | $18.94 | $17.60 | $1.34 | 3,535,597.0 | -0.98% |
| 2025-07 | $19.31 | $16.94 | $2.37 | 2,291,655.0 | +3.73% |
| 2025-06 | $17.75 | $15.92 | $1.83 | 2,143,320.0 | +9.14% |
| 2025-05 | $17.06 | $14.05 | $3.01 | 3,104,549.0 | +12.97% |
| 2025-04 | $16.72 | $13.55 | $3.17 | 3,671,918.0 | -12.77% |
| 2025-03 | $16.99 | $15.52 | $1.47 | 2,863,712.0 | -2.43% |
| 2025-02 | $17.96 | $15.70 | $2.26 | 1,952,454.0 | +4.79% |
| 2025-01 | $16.61 | $15.32 | $1.29 | 1,679,736.0 | +0.19% |
Spok Holdings Inc 주식 (SPOK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.93 | $15.65 | $1.28 | 1,971,647.0 | -2.50% |
| 2024-11 | $17.17 | $15.37 | $1.80 | 2,428,998.0 | +5.39% |
| 2024-10 | $16.25 | $14.41 | $1.84 | 2,209,494.0 | +3.39% |
| 2024-09 | $15.65 | $14.51 | $1.14 | 2,066,590.0 | +1.28% |
| 2024-08 | $15.75 | $14.09 | $1.66 | 2,782,488.0 | -3.00% |
| 2024-07 | $16.83 | $14.70 | $2.13 | 2,553,786.0 | +3.51% |
| 2024-06 | $15.25 | $14.11 | $1.14 | 2,245,622.0 | -2.63% |
| 2024-05 | $16.21 | $13.24 | $2.97 | 3,458,898.0 | -1.55% |
| 2024-04 | $16.15 | $14.80 | $1.35 | 2,653,650.0 | -3.13% |
| 2024-03 | $18.14 | $15.65 | $2.49 | 3,575,118.0 | -11.24% |
| 2024-02 | $18.10 | $15.02 | $3.08 | 3,374,085.0 | +8.51% |
| 2024-01 | $16.90 | $14.78 | $2.12 | 2,409,009.0 | +6.98% |
3.33%
0.89%
자본화:
|
볼륨(24시간):