Stockscreener 앱 받기
2.25
2.27%
0.05
시간 외 거래:
2.25
Sonder Holdings Inc 주식 (SOND) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $2.32 | $2.07 | $0.2481 | 8,051.0 | +2.27% |
| 2025-05-02 | $2.40 | $2.15 | $0.25 | 30,332.0 | -1.79% |
| 2025-05-01 | $2.44 | $2.24 | $0.20 | 20,005.0 | +1.82% |
| 2025-04-30 | $2.29 | $2.19 | $0.10 | 8,405.0 | -3.51% |
| 2025-04-29 | $2.35 | $2.27 | $0.0799 | 7,051.0 | +0.44% |
| 2025-04-28 | $2.35 | $2.21 | $0.14 | 10,661.0 | -1.30% |
| 2025-04-25 | $2.36 | $2.25 | $0.11 | 9,968.0 | +0.44% |
| 2025-04-24 | $2.38 | $2.29 | $0.0894 | 12,300.0 | -3.17% |
| 2025-04-23 | $2.49 | $2.35 | $0.1399 | 7,159.0 | +2.38% |
| 2025-04-22 | $2.47 | $2.23 | $0.2388 | 15,827.0 | -1.28% |
| 2025-04-21 | $2.45 | $2.34 | $0.11 | 5,663.0 | -3.70% |
| 2025-04-17 | $2.49 | $2.36 | $0.13 | 13,785.0 | -0.82% |
| 2025-04-16 | $2.82 | $2.38 | $0.4402 | 34,958.0 | -5.04% |
| 2025-04-15 | $2.97 | $2.58 | $0.39 | 32,422.0 | -6.18% |
| 2025-04-14 | $2.93 | $2.15 | $0.7825 | 125,387.0 | +22.22% |
| 2025-04-11 | $2.26 | $2.11 | $0.1488 | 13,533.0 | +3.21% |
| 2025-04-10 | $2.38 | $2.00 | $0.3804 | 26,307.0 | +11.79% |
| 2025-04-09 | $1.96 | $1.80 | $0.16 | 29,764.0 | +9.55% |
| 2025-04-08 | $2.01 | $1.77 | $0.239 | 11,054.0 | -1.93% |
Sonder Holdings Inc 주식 (SOND) 연도별 가격 이력
이 심층 분석에서는 Sonder Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SOND 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sonder Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sonder Holdings Inc 주식 (SOND) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $2.44 | $2.07 | $0.3664 | 66,439.0 | +2.27% |
| 2025-04 | $2.97 | $1.68 | $1.29 | 476,904.0 | +10.00% |
| 2025-03 | $2.98 | $2.00 | $0.98 | 458,635.0 | -28.06% |
| 2025-02 | $3.12 | $2.44 | $0.6749 | 1,065,139.0 | -10.03% |
| 2025-01 | $3.91 | $2.96 | $0.95 | 703,232.0 | -2.83% |
Sonder Holdings Inc 주식 (SOND) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.98 | $3.00 | $0.98 | 896,378.0 | -15.01% |
| 2024-11 | $4.99 | $2.30 | $2.69 | 2,844,642.0 | +36.63% |
| 2024-10 | $4.95 | $2.59 | $2.36 | 1,556,467.0 | -41.67% |
| 2024-09 | $7.05 | $4.25 | $2.80 | 2,612,672.0 | -31.18% |
| 2024-08 | $10.50 | $0.88 | $9.62 | 52,645,131.0 | +137.76% |
| 2024-07 | $4.74 | $2.61 | $2.13 | 1,107,253.0 | -38.23% |
| 2024-06 | $4.88 | $3.02 | $1.86 | 800,161.0 | +31.91% |
| 2024-05 | $4.74 | $3.11 | $1.63 | 1,150,116.0 | -12.25% |
| 2024-04 | $5.89 | $2.85 | $3.04 | 1,474,834.0 | +35.14% |
| 2024-03 | $6.25 | $2.94 | $3.31 | 1,504,357.0 | -44.78% |
| 2024-02 | $7.49 | $2.51 | $4.98 | 1,654,473.0 | +106.95% |
| 2024-01 | $3.38 | $2.33 | $1.05 | 559,439.0 | -23.60% |
Sonder Holdings Inc 주식 (SOND) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $4.37 | $2.39 | $1.98 | 1,779,416.0 | +12.25% |
| 2023-11 | $9.76 | $2.39 | $7.37 | 2,293,642.0 | -60.26% |
| 2023-10 | $8.49 | $6.27 | $2.22 | 407,675.0 | -7.43% |
| 2023-09 | $8.38 | $0.30 | $8.08 | 14,439,437.0 | +1,542% |
| 2023-08 | $0.619 | $0.45 | $0.169 | 14,432,465.0 | -15.25% |
| 2023-07 | $0.653 | $0.4915 | $0.1615 | 13,534,296.0 | +11.22% |
| 2023-06 | $0.796 | $0.4201 | $0.3759 | 50,235,063.0 | -25.26% |
| 2023-05 | $0.8076 | $0.2711 | $0.5365 | 56,704,242.0 | +73.08% |
| 2023-04 | $0.78 | $0.3607 | $0.4193 | 23,327,763.0 | -45.83% |
| 2023-03 | $1.20 | $0.6637 | $0.5363 | 24,115,197.0 | -26.50% |
| 2023-02 | $1.75 | $0.9713 | $0.7787 | 17,259,562.0 | -23.13% |
| 2023-01 | $1.48 | $1.14 | $0.338 | 14,151,748.0 | +8.06% |
1.63%
4.24%
자본화:
|
볼륨(24시간):