Stockscreener 앱 받기
15.51
4.79%
-0.78
Sonos Inc 주식 (SONO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $16.63 | $15.38 | $1.25 | 3,180,765.0 | -4.79% |
| 2026-02-12 | $16.76 | $15.83 | $0.9296 | 1,710,297.0 | -1.27% |
| 2026-02-11 | $17.54 | $16.18 | $1.36 | 2,285,822.0 | -5.44% |
| 2026-02-10 | $17.54 | $16.86 | $0.675 | 1,942,051.0 | +2.23% |
| 2026-02-09 | $17.56 | $16.22 | $1.34 | 2,628,632.0 | -0.06% |
| 2026-02-06 | $17.21 | $16.43 | $0.78 | 2,542,195.0 | +3.14% |
| 2026-02-05 | $16.58 | $15.12 | $1.46 | 3,633,182.0 | +6.43% |
| 2026-02-04 | $17.44 | $14.70 | $2.74 | 7,425,527.0 | +6.36% |
| 2026-02-03 | $15.21 | $14.32 | $0.89 | 4,330,108.0 | -1.42% |
| 2026-02-02 | $15.00 | $14.22 | $0.78 | 1,670,977.0 | +3.41% |
| 2026-01-30 | $14.60 | $14.12 | $0.4822 | 1,591,862.0 | +0.07% |
| 2026-01-29 | $14.62 | $14.18 | $0.44 | 1,117,682.0 | -1.58% |
| 2026-01-28 | $15.14 | $14.49 | $0.645 | 1,088,147.0 | -1.15% |
| 2026-01-27 | $15.07 | $14.63 | $0.44 | 1,329,213.0 | -1.80% |
| 2026-01-26 | $15.32 | $14.62 | $0.70 | 1,516,029.0 | +0.67% |
| 2026-01-23 | $15.43 | $14.80 | $0.63 | 1,410,184.0 | -3.99% |
| 2026-01-22 | $15.87 | $15.50 | $0.37 | 1,139,056.0 | -0.26% |
| 2026-01-21 | $15.81 | $15.37 | $0.44 | 1,344,920.0 | +1.63% |
| 2026-01-20 | $15.73 | $15.03 | $0.70 | 1,737,769.0 | -3.34% |
| 2026-01-16 | $16.21 | $15.81 | $0.40 | 1,051,665.0 | -0.50% |
| 2026-01-15 | $16.29 | $15.81 | $0.4747 | 1,161,647.0 | -1.67% |
Sonos Inc 주식 (SONO) 연도별 가격 이력
이 심층 분석에서는 Sonos Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SONO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sonos Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sonos Inc 주식 (SONO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $17.56 | $14.22 | $3.34 | 34,530,321.0 | +8.08% |
| 2026-01 | $18.66 | $14.12 | $4.54 | 26,820,262.0 | -18.28% |
Sonos Inc 주식 (SONO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $19.82 | $17.48 | $2.34 | 27,873,158.0 | -4.47% |
| 2025-11 | $18.86 | $15.77 | $3.09 | 34,189,499.0 | +8.10% |
| 2025-10 | $18.06 | $15.59 | $2.47 | 31,546,191.0 | +8.67% |
| 2025-09 | $15.95 | $13.47 | $2.48 | 37,507,959.0 | +13.51% |
| 2025-08 | $14.23 | $10.11 | $4.12 | 51,937,349.0 | +28.77% |
| 2025-07 | $12.11 | $10.28 | $1.83 | 37,670,065.0 | +0.00% |
| 2025-06 | $10.95 | $9.65 | $1.30 | 32,156,779.0 | +5.16% |
| 2025-05 | $11.42 | $8.73 | $2.69 | 41,588,217.0 | +11.62% |
| 2025-04 | $10.87 | $7.62 | $3.24 | 49,792,830.0 | -13.68% |
| 2025-03 | $13.62 | $10.42 | $3.21 | 29,192,168.0 | -19.29% |
| 2025-02 | $15.80 | $11.87 | $3.93 | 43,678,420.0 | -4.13% |
| 2025-01 | $15.51 | $12.94 | $2.57 | 36,556,900.0 | -8.31% |
Sonos Inc 주식 (SONO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.17 | $13.54 | $1.63 | 30,492,819.0 | +10.73% |
| 2024-11 | $15.89 | $12.30 | $3.59 | 43,833,139.0 | +8.62% |
| 2024-10 | $13.26 | $11.47 | $1.79 | 32,427,505.0 | +1.95% |
| 2024-09 | $12.99 | $10.88 | $2.12 | 45,978,249.0 | +0.49% |
| 2024-08 | $13.48 | $10.23 | $3.25 | 58,976,045.0 | -9.41% |
| 2024-07 | $15.14 | $13.20 | $1.94 | 33,221,168.0 | -8.54% |
| 2024-06 | $16.30 | $14.38 | $1.92 | 27,673,648.0 | -6.58% |
| 2024-05 | $18.02 | $15.56 | $2.45 | 36,275,498.0 | -6.51% |
| 2024-04 | $19.32 | $16.66 | $2.66 | 26,868,776.0 | -11.33% |
| 2024-03 | $19.76 | $17.63 | $2.13 | 41,292,456.0 | +0.53% |
| 2024-02 | $19.62 | $15.49 | $4.13 | 54,439,374.0 | +21.69% |
| 2024-01 | $17.02 | $15.00 | $2.02 | 32,202,979.0 | -9.10% |
4.19%
4.24%
자본화:
|
볼륨(24시간):