Stockscreener 앱 받기
110.16
0.88%
1.175
Skywest Inc 주식 (SKYW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $110.7 | $108.9 | $1.87 | 82,597.0 | +1.07% |
| 2024-11-20 | $110.1 | $107.3 | $2.83 | 211,630.0 | -0.83% |
| 2024-11-19 | $110.4 | $106.0 | $4.40 | 256,700.0 | +0.36% |
| 2024-11-18 | $112.2 | $109.3 | $2.93 | 239,509.0 | -1.64% |
| 2024-11-15 | $112.9 | $109.6 | $3.27 | 264,468.0 | +0.47% |
| 2024-11-14 | $113.4 | $110.1 | $3.30 | 291,864.0 | -1.04% |
| 2024-11-13 | $114.5 | $111.7 | $2.74 | 264,839.0 | -0.27% |
| 2024-11-12 | $115.4 | $111.2 | $4.24 | 394,208.0 | -1.66% |
| 2024-11-11 | $116.5 | $113.8 | $2.70 | 375,997.0 | +1.12% |
| 2024-11-08 | $113.3 | $110.5 | $2.77 | 364,304.0 | +1.19% |
| 2024-11-07 | $115.0 | $111.0 | $4.06 | 402,532.0 | -0.76% |
| 2024-11-06 | $113.6 | $109.3 | $4.30 | 626,233.0 | +7.86% |
| 2024-11-05 | $106.0 | $100.4 | $5.55 | 497,383.0 | +5.03% |
| 2024-11-04 | $101.3 | $98.00 | $3.27 | 510,770.0 | -2.06% |
| 2024-11-01 | $103.5 | $97.00 | $6.49 | 665,702.0 | +6.44% |
| 2024-10-31 | $97.99 | $95.09 | $2.90 | 576,243.0 | -1.38% |
| 2024-10-30 | $97.66 | $95.21 | $2.45 | 360,521.0 | +0.64% |
| 2024-10-29 | $96.70 | $93.75 | $2.95 | 386,248.0 | +1.16% |
| 2024-10-28 | $96.17 | $94.76 | $1.41 | 229,232.0 | +0.86% |
| 2024-10-25 | $94.50 | $92.93 | $1.56 | 291,768.0 | +1.29% |
| 2024-10-24 | $94.00 | $92.27 | $1.73 | 333,473.0 | -0.55% |
| 2024-10-23 | $94.56 | $92.64 | $1.92 | 311,644.0 | -1.57% |
| 2024-10-22 | $95.84 | $94.75 | $1.09 | 197,500.0 | -0.81% |
Skywest Inc 주식 (SKYW) 연도별 가격 이력
이 심층 분석에서는 Skywest Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SKYW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Skywest Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Skywest Inc 주식 (SKYW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $116.5 | $97.00 | $19.47 | 5,448,736.0 | +15.70% |
| 2024-10 | $97.99 | $82.81 | $15.18 | 6,875,280.0 | +11.97% |
| 2024-09 | $85.30 | $72.70 | $12.60 | 7,253,110.0 | +9.65% |
| 2024-08 | $81.18 | $64.61 | $16.57 | 6,435,720.0 | -3.00% |
| 2024-07 | $87.86 | $76.30 | $11.56 | 8,175,461.0 | -2.60% |
| 2024-06 | $84.58 | $74.58 | $10.00 | 8,671,401.0 | +9.91% |
| 2024-05 | $79.56 | $68.61 | $10.95 | 6,253,152.0 | +2.25% |
| 2024-04 | $79.21 | $64.65 | $14.56 | 9,215,153.0 | +5.72% |
| 2024-03 | $70.33 | $63.88 | $6.45 | 13,098,761.0 | +7.57% |
| 2024-02 | $64.41 | $52.78 | $11.63 | 10,958,116.0 | +20.58% |
| 2024-01 | $54.93 | $48.28 | $6.65 | 6,313,508.0 | +2.03% |
Skywest Inc 주식 (SKYW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $53.76 | $46.76 | $7.00 | 8,906,433.0 | +10.41% |
| 2023-11 | $48.25 | $41.29 | $6.96 | 6,977,756.0 | +12.12% |
| 2023-10 | $45.30 | $36.91 | $8.40 | 8,385,789.0 | +0.55% |
| 2023-09 | $46.07 | $40.91 | $5.16 | 8,769,036.0 | -7.01% |
| 2023-08 | $45.22 | $39.39 | $5.83 | 8,651,103.0 | +2.52% |
| 2023-07 | $45.98 | $39.06 | $6.92 | 8,209,475.0 | +8.03% |
| 2023-06 | $41.15 | $29.62 | $11.52 | 16,371,100.0 | +36.14% |
| 2023-05 | $31.01 | $25.79 | $5.22 | 12,125,449.0 | +5.69% |
| 2023-04 | $29.31 | $21.50 | $7.81 | 9,845,938.0 | +27.65% |
| 2023-03 | $22.36 | $17.84 | $4.52 | 19,941,452.0 | +16.26% |
| 2023-02 | $22.18 | $16.59 | $5.59 | 14,316,575.0 | -8.14% |
| 2023-01 | $20.81 | $16.14 | $4.66 | 7,401,412.0 | +25.74% |
Skywest Inc 주식 (SKYW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $19.22 | $14.76 | $4.46 | 14,122,274.0 | -10.51% |
| 2022-11 | $18.56 | $16.60 | $1.96 | 9,058,448.0 | +4.36% |
| 2022-10 | $19.24 | $16.03 | $3.21 | 10,673,404.0 | +8.73% |
| 2022-09 | $21.61 | $15.83 | $5.78 | 17,997,926.0 | -23.63% |
| 2022-08 | $25.49 | $20.92 | $4.57 | 10,552,280.0 | -11.84% |
| 2022-07 | $24.90 | $20.51 | $4.39 | 6,781,846.0 | +13.65% |
| 2022-06 | $27.54 | $20.06 | $7.48 | 10,001,691.0 | -21.18% |
| 2022-05 | $29.69 | $23.39 | $6.30 | 11,130,495.0 | -7.51% |
| 2022-04 | $33.35 | $27.21 | $6.14 | 11,913,819.0 | +1.04% |
| 2022-03 | $30.59 | $22.78 | $7.81 | 20,266,531.0 | +2.63% |
| 2022-02 | $39.75 | $26.08 | $13.67 | 15,210,872.0 | -26.32% |
| 2022-01 | $42.97 | $35.32 | $7.65 | 6,396,932.0 | -2.93% |
9.93%
2.40%
자본화:
|
볼륨(24시간):