Stockscreener 앱 받기
10.39
0.10%
-0.010
Spok Holdings Inc 주식 (SPOK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-18 | $10.44 | $10.24 | $0.20 | 243,933.0 | -0.10% |
| 2026-09-17 | $10.64 | $10.35 | $0.29 | 128,804.0 | -2.53% |
| 2026-09-16 | $10.71 | $10.56 | $0.15 | 107,565.0 | -0.28% |
| 2026-09-15 | $10.88 | $10.66 | $0.22 | 140,505.0 | -1.65% |
| 2026-09-14 | $10.92 | $10.65 | $0.27 | 155,391.0 | +2.16% |
| 2026-09-11 | $10.70 | $10.62 | $0.075 | 86,393.0 | +0.19% |
| 2026-09-10 | $10.72 | $10.57 | $0.155 | 136,432.0 | +0.57% |
| 2026-09-09 | $10.69 | $10.52 | $0.165 | 135,656.0 | -0.66% |
| 2026-09-08 | $10.71 | $10.57 | $0.145 | 118,171.0 | -0.65% |
| 2026-09-04 | $10.79 | $10.63 | $0.16 | 87,237.0 | +0.28% |
| 2026-09-03 | $10.68 | $10.53 | $0.15 | 96,842.0 | +1.14% |
| 2026-09-02 | $10.63 | $10.51 | $0.1194 | 91,542.0 | +0.00% |
| 2026-09-01 | $10.64 | $10.51 | $0.1349 | 140,220.0 | +0.48% |
| 2026-08-31 | $10.75 | $10.49 | $0.26 | 159,584.0 | -1.31% |
| 2026-08-28 | $10.65 | $10.36 | $0.29 | 155,140.0 | +2.80% |
| 2026-08-27 | $10.43 | $10.29 | $0.1349 | 127,676.0 | -0.53% |
| 2026-08-26 | $10.62 | $10.38 | $0.2449 | 97,019.0 | -1.51% |
| 2026-08-25 | $10.61 | $10.47 | $0.14 | 133,092.0 | -0.42% |
| 2026-08-24 | $10.70 | $10.33 | $0.37 | 154,023.0 | +3.01% |
| 2026-08-21 | $10.53 | $10.28 | $0.25 | 302,511.0 | -1.25% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $10.92 | $10.24 | $0.68 | 1,912,624.0 | -1.14% |
| 2026-08 | $11.60 | $10.28 | $1.32 | 3,749,661.0 | -3.58% |
| 2026-07 | $11.06 | $10.26 | $0.8001 | 3,117,552.0 | +6.45% |
| 2026-06 | $11.01 | $10.19 | $0.82 | 3,932,926.0 | -3.31% |
| 2026-05 | $11.13 | $10.33 | $0.80 | 3,727,139.0 | -0.94% |
| 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% |
0.04%
2.38%
자본화:
|
볼륨(24시간):