Stockscreener 앱 받기
18.21
0.66%
0.12
Spok Holdings Inc 주식 (SPOK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $18.29 | $18.02 | $0.27 | 94,280.0 | +0.66% |
| 2025-08-07 | $18.40 | $17.93 | $0.47 | 163,489.0 | -1.52% |
| 2025-08-06 | $18.54 | $18.22 | $0.32 | 106,917.0 | +0.05% |
| 2025-08-05 | $18.73 | $18.23 | $0.5046 | 150,038.0 | -1.18% |
| 2025-08-04 | $18.94 | $18.32 | $0.62 | 386,940.0 | +0.38% |
| 2025-08-01 | $18.91 | $18.19 | $0.7176 | 179,183.0 | +0.93% |
| 2025-07-31 | $19.31 | $17.71 | $1.59 | 216,304.0 | +7.69% |
| 2025-07-30 | $17.27 | $16.98 | $0.285 | 68,391.0 | -0.29% |
| 2025-07-29 | $17.49 | $16.94 | $0.55 | 123,685.0 | -1.90% |
| 2025-07-28 | $17.53 | $17.22 | $0.3101 | 75,148.0 | -0.34% |
| 2025-07-25 | $17.68 | $17.40 | $0.28 | 59,366.0 | -0.96% |
| 2025-07-24 | $17.88 | $17.59 | $0.285 | 69,473.0 | -0.68% |
| 2025-07-23 | $17.76 | $17.49 | $0.2734 | 46,665.0 | +1.08% |
| 2025-07-22 | $17.70 | $17.57 | $0.135 | 82,511.0 | +0.40% |
| 2025-07-21 | $17.58 | $17.45 | $0.1254 | 80,543.0 | +0.75% |
| 2025-07-18 | $17.71 | $17.23 | $0.485 | 152,872.0 | -1.70% |
| 2025-07-17 | $18.04 | $17.64 | $0.405 | 84,398.0 | -1.28% |
| 2025-07-16 | $17.93 | $17.63 | $0.305 | 98,563.0 | +1.53% |
| 2025-07-15 | $17.80 | $17.52 | $0.28 | 81,644.0 | -0.40% |
| 2025-07-14 | $17.72 | $17.36 | $0.36 | 98,787.0 | +1.84% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $18.94 | $17.93 | $1.01 | 1,175,127.0 | -0.71% |
| 2025-07 | $19.31 | $16.94 | $2.37 | 2,291,655.0 | +3.73% |
| 2025-06 | $17.75 | $15.92 | $1.83 | 2,143,320.0 | +9.14% |
| 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% |
3.97%
6.08%
자본화:
|
볼륨(24시간):