Stockscreener 앱 받기
9.35
1.16%
-0.11
시간 외 거래:
9.35
Sonos Inc 주식 (SONO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $9.47 | $9.29 | $0.18 | 1,164,165.0 | -1.16% |
| 2025-05-02 | $9.62 | $9.38 | $0.25 | 1,155,177.0 | +0.85% |
| 2025-05-01 | $9.53 | $9.16 | $0.37 | 1,567,329.0 | +1.85% |
| 2025-04-30 | $9.29 | $8.99 | $0.295 | 1,420,132.0 | -2.54% |
| 2025-04-29 | $9.50 | $9.09 | $0.41 | 1,833,588.0 | +3.05% |
| 2025-04-28 | $9.36 | $9.09 | $0.27 | 1,252,974.0 | -0.54% |
| 2025-04-25 | $9.23 | $9.06 | $0.165 | 1,509,422.0 | +0.77% |
| 2025-04-24 | $9.21 | $8.72 | $0.485 | 2,491,813.0 | +4.81% |
| 2025-04-23 | $8.88 | $8.51 | $0.375 | 2,584,014.0 | +4.93% |
| 2025-04-22 | $8.36 | $8.04 | $0.315 | 1,733,695.0 | +3.10% |
| 2025-04-21 | $8.08 | $7.83 | $0.255 | 2,065,013.0 | +0.00% |
| 2025-04-17 | $8.12 | $7.71 | $0.41 | 2,171,223.0 | +4.81% |
| 2025-04-16 | $7.92 | $7.62 | $0.295 | 1,825,143.0 | -2.22% |
| 2025-04-15 | $8.11 | $7.79 | $0.315 | 1,693,412.0 | -1.44% |
| 2025-04-14 | $8.38 | $7.83 | $0.555 | 1,976,948.0 | -0.12% |
| 2025-04-11 | $8.21 | $7.70 | $0.515 | 2,390,379.0 | -3.38% |
| 2025-04-10 | $8.91 | $8.17 | $0.74 | 2,254,501.0 | -7.80% |
| 2025-04-09 | $9.08 | $7.72 | $1.36 | 6,207,082.0 | +10.18% |
| 2025-04-08 | $8.90 | $8.01 | $0.8855 | 2,637,840.0 | -4.90% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $9.62 | $9.16 | $0.465 | 5,050,836.0 | +1.52% |
| 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% |
Sonos Inc 주식 (SONO) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.64 | $14.95 | $2.70 | 44,121,760.0 | +13.51% |
| 2023-11 | $15.34 | $10.10 | $5.24 | 61,024,698.0 | +40.07% |
| 2023-10 | $12.93 | $9.78 | $3.15 | 40,998,372.0 | -16.50% |
| 2023-09 | $14.02 | $12.44 | $1.58 | 34,460,472.0 | -6.31% |
| 2023-08 | $17.32 | $13.45 | $3.87 | 54,623,904.0 | -19.60% |
| 2023-07 | $17.67 | $15.62 | $2.05 | 29,063,966.0 | +4.96% |
| 2023-06 | $16.46 | $14.27 | $2.20 | 42,434,172.0 | +12.39% |
| 2023-05 | $21.98 | $14.20 | $7.78 | 64,997,061.0 | -31.27% |
| 2023-04 | $21.41 | $19.13 | $2.28 | 28,048,247.0 | +7.75% |
| 2023-03 | $20.56 | $18.47 | $2.09 | 28,064,532.0 | +0.98% |
| 2023-02 | $21.56 | $17.79 | $3.77 | 55,598,981.0 | +5.37% |
| 2023-01 | $18.83 | $16.70 | $2.13 | 24,341,262.0 | +9.11% |
3.36%
7.22%
자본화:
|
볼륨(24시간):