Stockscreener 앱 받기
101.80
0.57%
-0.58
시간 외 거래:
101.80
Skywest Inc 주식 (SKYW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $103.2 | $100.4 | $2.74 | 1,479,086.0 | -0.57% |
| 2024-12-19 | $103.0 | $100.3 | $2.68 | 417,428.0 | +3.00% |
| 2024-12-18 | $105.3 | $98.37 | $6.93 | 380,122.0 | -3.80% |
| 2024-12-17 | $105.4 | $102.6 | $2.78 | 290,079.0 | -1.98% |
| 2024-12-16 | $106.7 | $102.2 | $4.47 | 409,004.0 | -1.11% |
| 2024-12-13 | $107.7 | $105.9 | $1.82 | 184,969.0 | -0.60% |
| 2024-12-12 | $110.2 | $107.1 | $3.13 | 259,328.0 | -2.07% |
| 2024-12-11 | $110.4 | $107.5 | $2.90 | 370,519.0 | +2.41% |
| 2024-12-10 | $108.5 | $106.2 | $2.23 | 289,848.0 | +0.69% |
| 2024-12-09 | $110.6 | $105.2 | $5.40 | 323,439.0 | -3.08% |
| 2024-12-06 | $114.5 | $109.0 | $5.50 | 332,777.0 | -3.26% |
| 2024-12-05 | $116.8 | $113.2 | $3.64 | 259,562.0 | -0.05% |
| 2024-12-04 | $114.3 | $112.0 | $2.37 | 211,335.0 | +1.02% |
| 2024-12-03 | $116.0 | $110.5 | $5.44 | 472,417.0 | -1.96% |
| 2024-12-02 | $115.9 | $113.4 | $2.50 | 401,436.0 | -0.27% |
| 2024-11-29 | $115.8 | $114.2 | $1.63 | 151,735.0 | +0.68% |
| 2024-11-27 | $117.5 | $112.7 | $4.82 | 218,850.0 | -1.00% |
| 2024-11-26 | $115.8 | $113.8 | $1.99 | 301,311.0 | +0.81% |
| 2024-11-25 | $116.1 | $112.9 | $3.19 | 397,384.0 | +2.05% |
| 2024-11-22 | $112.2 | $109.4 | $2.81 | 246,035.0 | +2.14% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $116.8 | $98.37 | $18.42 | 7,560,435.0 | -11.28% |
| 2024-11 | $117.5 | $97.00 | $20.51 | 6,916,921.0 | +20.53% |
| 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% |
0.30%
자본화:
|
볼륨(24시간):