Stockscreener 앱 받기
16.49
0.92%
0.15
Spok Holdings Inc 주식 (SPOK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $16.54 | $16.04 | $0.4962 | 87,345.0 | +0.92% |
| 2025-06-05 | $16.35 | $15.97 | $0.38 | 78,951.0 | +1.87% |
| 2025-06-04 | $16.21 | $15.92 | $0.29 | 90,171.0 | -0.25% |
| 2025-06-03 | $16.24 | $16.02 | $0.2154 | 78,273.0 | -0.43% |
| 2025-06-02 | $16.41 | $16.06 | $0.35 | 131,721.0 | -0.31% |
| 2025-05-30 | $16.39 | $16.11 | $0.275 | 167,571.0 | +0.12% |
| 2025-05-29 | $16.28 | $16.07 | $0.2109 | 67,831.0 | +0.00% |
| 2025-05-28 | $16.26 | $15.81 | $0.447 | 98,342.0 | -0.37% |
| 2025-05-27 | $16.37 | $15.84 | $0.53 | 135,818.0 | +2.33% |
| 2025-05-23 | $15.97 | $15.65 | $0.3249 | 144,030.0 | -1.98% |
| 2025-05-22 | $16.68 | $16.18 | $0.505 | 150,044.0 | -2.06% |
| 2025-05-21 | $16.86 | $16.52 | $0.3449 | 120,978.0 | -0.90% |
| 2025-05-20 | $17.05 | $16.68 | $0.37 | 115,992.0 | -2.11% |
| 2025-05-19 | $17.06 | $16.80 | $0.255 | 96,250.0 | +0.59% |
| 2025-05-16 | $16.97 | $16.73 | $0.24 | 118,512.0 | +1.01% |
| 2025-05-15 | $16.90 | $16.35 | $0.55 | 155,703.0 | +2.82% |
| 2025-05-14 | $16.47 | $16.22 | $0.2464 | 103,891.0 | -0.61% |
| 2025-05-13 | $16.45 | $16.12 | $0.335 | 120,396.0 | +0.98% |
| 2025-05-12 | $16.88 | $16.24 | $0.635 | 171,293.0 | -1.28% |
| 2025-05-09 | $16.57 | $16.40 | $0.1616 | 88,418.0 | -0.48% |
| 2025-05-08 | $16.69 | $16.41 | $0.2789 | 105,687.0 | +0.36% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $16.54 | $15.92 | $0.6162 | 553,806.0 | +1.79% |
| 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% |
Spok Holdings Inc 주식 (SPOK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.54 | $14.11 | $3.43 | 4,991,698.0 | -7.64% |
| 2023-11 | $18.05 | $14.84 | $3.21 | 4,041,015.0 | +12.41% |
| 2023-10 | $16.22 | $13.53 | $2.69 | 3,136,757.0 | +4.48% |
| 2023-09 | $15.97 | $13.20 | $2.77 | 4,734,708.0 | +0.21% |
| 2023-08 | $14.72 | $12.76 | $1.96 | 4,661,267.0 | -2.86% |
| 2023-07 | $15.10 | $10.46 | $4.64 | 5,903,650.0 | +10.31% |
| 2023-06 | $13.84 | $11.71 | $2.13 | 5,847,111.0 | +12.63% |
| 2023-05 | $13.83 | $11.66 | $2.17 | 5,396,861.0 | -3.52% |
| 2023-04 | $12.42 | $10.66 | $1.76 | 5,244,962.0 | +20.73% |
| 2023-03 | $10.84 | $9.31 | $1.53 | 6,102,383.0 | +1.40% |
| 2023-02 | $10.08 | $8.05 | $2.03 | 3,495,444.0 | +19.64% |
| 2023-01 | $8.55 | $8.23 | $0.32 | 2,176,620.0 | +1.95% |
0.51%
0.80%
자본화:
|
볼륨(24시간):