Stockscreener 앱 받기
48.90
0.95%
0.46
시간 외 거래:
49.37
0.47
+0.96%
Sphere Entertainment Co 주식 (SPHR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $49.00 | $47.05 | $1.95 | 953,065.0 | +0.95% |
| 2025-09-04 | $49.89 | $47.91 | $1.98 | 871,238.0 | +0.12% |
| 2025-09-03 | $49.98 | $46.70 | $3.28 | 2,615,390.0 | +5.20% |
| 2025-09-02 | $45.99 | $44.06 | $1.93 | 812,113.0 | +1.50% |
| 2025-08-29 | $46.00 | $44.75 | $1.25 | 1,250,577.0 | -0.42% |
| 2025-08-28 | $45.50 | $43.18 | $2.32 | 979,742.0 | +5.81% |
| 2025-08-27 | $43.75 | $42.96 | $0.79 | 1,010,363.0 | -1.60% |
| 2025-08-26 | $45.50 | $43.30 | $2.20 | 1,204,225.0 | -2.52% |
| 2025-08-25 | $45.37 | $42.40 | $2.97 | 939,783.0 | +5.58% |
| 2025-08-22 | $42.50 | $40.73 | $1.77 | 583,067.0 | +4.71% |
| 2025-08-21 | $40.69 | $39.52 | $1.17 | 340,525.0 | +1.35% |
| 2025-08-20 | $41.00 | $39.69 | $1.31 | 464,774.0 | -1.79% |
| 2025-08-19 | $42.54 | $40.25 | $2.29 | 759,341.0 | -2.79% |
| 2025-08-18 | $42.87 | $40.01 | $2.86 | 1,125,513.0 | +5.12% |
| 2025-08-15 | $40.09 | $39.15 | $0.94 | 520,958.0 | +1.24% |
| 2025-08-14 | $40.02 | $38.83 | $1.19 | 618,141.0 | -1.06% |
| 2025-08-13 | $40.50 | $38.22 | $2.28 | 794,924.0 | +2.68% |
| 2025-08-12 | $40.44 | $37.89 | $2.55 | 1,201,883.0 | +0.16% |
| 2025-08-11 | $45.25 | $38.25 | $7.00 | 1,893,724.0 | -3.95% |
| 2025-08-08 | $42.16 | $40.23 | $1.93 | 1,128,515.0 | -2.73% |
| 2025-08-07 | $43.22 | $40.82 | $2.40 | 641,416.0 | -2.54% |
Sphere Entertainment Co 주식 (SPHR) 연도별 가격 이력
이 심층 분석에서는 Sphere Entertainment Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SPHR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Sphere Entertainment Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Sphere Entertainment Co 주식 (SPHR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $49.98 | $44.06 | $5.92 | 6,204,871.0 | +7.92% |
| 2025-08 | $46.00 | $37.89 | $8.11 | 18,245,334.0 | +5.25% |
| 2025-07 | $47.48 | $40.97 | $6.51 | 12,863,192.0 | +2.99% |
| 2025-06 | $42.96 | $36.32 | $6.64 | 12,058,722.0 | +10.88% |
| 2025-05 | $39.64 | $26.54 | $13.10 | 16,513,398.0 | +38.35% |
| 2025-04 | $33.85 | $23.89 | $9.96 | 23,421,590.0 | -16.72% |
| 2025-03 | $44.44 | $30.62 | $13.82 | 19,982,378.0 | -25.01% |
| 2025-02 | $49.12 | $41.80 | $7.32 | 11,831,526.0 | -6.37% |
| 2025-01 | $47.79 | $39.21 | $8.58 | 12,511,918.0 | +15.58% |
Sphere Entertainment Co 주식 (SPHR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $41.70 | $36.17 | $5.52 | 11,810,746.0 | -2.43% |
| 2024-11 | $45.45 | $38.83 | $6.62 | 15,655,172.0 | -1.58% |
| 2024-10 | $49.73 | $41.07 | $8.66 | 20,859,107.0 | -5.36% |
| 2024-09 | $45.76 | $39.10 | $6.66 | 16,473,256.0 | -5.19% |
| 2024-08 | $50.88 | $35.78 | $15.10 | 15,851,495.0 | +4.77% |
| 2024-07 | $46.70 | $34.30 | $12.40 | 14,112,360.0 | +26.87% |
| 2024-06 | $38.63 | $32.10 | $6.53 | 10,873,988.0 | -3.95% |
| 2024-05 | $41.95 | $34.56 | $7.39 | 16,252,201.0 | -6.07% |
| 2024-04 | $50.45 | $37.48 | $12.98 | 14,094,406.0 | -20.82% |
| 2024-03 | $51.83 | $42.45 | $9.38 | 13,109,411.0 | +13.35% |
| 2024-02 | $45.55 | $35.11 | $10.44 | 18,023,238.0 | +22.39% |
| 2024-01 | $36.22 | $29.70 | $6.52 | 12,855,416.0 | +4.18% |
Sphere Entertainment Co 주식 (SPHR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $35.49 | $27.02 | $8.47 | 32,857,511.0 | -0.76% |
| 2023-11 | $37.47 | $30.55 | $6.92 | 16,411,207.0 | +3.98% |
| 2023-10 | $43.59 | $30.99 | $12.60 | 20,159,408.0 | -11.44% |
| 2023-09 | $38.75 | $34.35 | $4.40 | 8,461,978.0 | +5.99% |
| 2023-08 | $42.71 | $32.90 | $9.81 | 13,268,031.0 | -17.41% |
| 2023-07 | $43.93 | $27.40 | $16.53 | 12,181,212.0 | +54.98% |
| 2023-06 | $29.49 | $22.87 | $6.62 | 8,473,915.0 | +14.75% |
| 2023-05 | $31.84 | $20.68 | $11.16 | 13,394,706.0 | +0.00% |
1.97%
1.13%
자본화:
|
볼륨(24시간):