Stockscreener 앱 받기
71.50
0.24%
-0.17
시간 외 거래:
71.50
Skyworks Solutions Inc 주식 (SWKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-03 | $72.65 | $70.27 | $2.38 | 3,998,554.0 | -0.24% |
| 2026-09-02 | $73.26 | $66.39 | $6.87 | 7,516,538.0 | +6.32% |
| 2026-09-01 | $67.84 | $64.64 | $3.20 | 5,295,056.0 | +0.60% |
| 2026-08-31 | $67.70 | $64.86 | $2.84 | 19,966,293.0 | +1.85% |
| 2026-08-28 | $67.68 | $64.47 | $3.21 | 4,822,881.0 | -2.33% |
| 2026-08-27 | $68.11 | $66.03 | $2.08 | 4,640,809.0 | +1.11% |
| 2026-08-26 | $66.67 | $64.65 | $2.02 | 3,079,153.0 | +1.40% |
| 2026-08-25 | $66.97 | $63.05 | $3.91 | 4,946,684.0 | -1.73% |
| 2026-08-24 | $67.22 | $65.46 | $1.76 | 3,635,939.0 | -0.42% |
| 2026-08-21 | $68.58 | $66.17 | $2.41 | 6,948,298.0 | -1.18% |
| 2026-08-20 | $70.00 | $67.37 | $2.63 | 3,396,377.0 | -0.79% |
| 2026-08-19 | $70.23 | $67.51 | $2.72 | 5,530,237.0 | +1.56% |
| 2026-08-18 | $68.03 | $64.80 | $3.23 | 5,697,163.0 | -0.44% |
| 2026-08-17 | $70.33 | $67.61 | $2.72 | 3,689,468.0 | -2.71% |
| 2026-08-14 | $70.41 | $67.67 | $2.73 | 3,810,962.0 | -0.20% |
| 2026-08-13 | $70.32 | $69.00 | $1.31 | 4,139,723.0 | +0.11% |
| 2026-08-12 | $69.93 | $67.23 | $2.70 | 4,370,768.0 | +1.98% |
| 2026-08-11 | $70.30 | $67.70 | $2.60 | 4,186,179.0 | -0.67% |
| 2026-08-10 | $70.75 | $68.67 | $2.08 | 5,495,570.0 | -2.59% |
| 2026-08-07 | $70.66 | $67.13 | $3.53 | 3,484,403.0 | +5.66% |
| 2026-08-06 | $68.00 | $66.12 | $1.88 | 3,740,354.0 | -0.22% |
| 2026-08-05 | $67.80 | $65.38 | $2.42 | 5,159,567.0 | +0.30% |
Skyworks Solutions Inc 주식 (SWKS) 연도별 가격 이력
이 심층 분석에서는 Skyworks Solutions Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SWKS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Skyworks Solutions Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Skyworks Solutions Inc 주식 (SWKS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $73.26 | $64.64 | $8.62 | 20,808,702.0 | +6.70% |
| 2026-08 | $70.75 | $59.91 | $10.84 | 112,056,433.0 | +7.59% |
| 2026-07 | $68.56 | $55.42 | $13.14 | 130,135,743.0 | -8.14% |
| 2026-06 | $82.41 | $65.09 | $17.32 | 114,878,735.0 | -12.91% |
| 2026-05 | $85.17 | $61.53 | $23.64 | 110,920,955.0 | +10.94% |
| 2026-04 | $70.45 | $52.32 | $18.13 | 65,894,524.0 | +31.04% |
| 2026-03 | $59.54 | $51.93 | $7.61 | 71,575,054.0 | -10.12% |
| 2026-02 | $64.22 | $54.61 | $9.61 | 69,519,726.0 | +6.85% |
| 2026-01 | $67.67 | $54.02 | $13.65 | 90,175,043.0 | -12.06% |
Skyworks Solutions Inc 주식 (SWKS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $70.31 | $63.67 | $6.64 | 50,271,225.0 | -2.26% |
| 2025-11 | $78.00 | $60.06 | $17.94 | 63,048,191.0 | -15.14% |
| 2025-10 | $90.90 | $68.98 | $21.92 | 65,276,614.0 | +0.96% |
| 2025-09 | $83.52 | $71.56 | $11.96 | 58,396,063.0 | +2.72% |
| 2025-08 | $78.13 | $65.70 | $12.43 | 53,625,049.0 | +9.34% |
| 2025-07 | $79.21 | $68.23 | $10.98 | 47,027,051.0 | -8.02% |
| 2025-06 | $75.62 | $67.97 | $7.65 | 64,521,353.0 | +7.95% |
| 2025-05 | $74.07 | $64.11 | $9.96 | 90,999,090.0 | +7.39% |
| 2025-04 | $65.56 | $47.93 | $17.63 | 90,803,200.0 | -0.54% |
| 2025-03 | $73.78 | $62.72 | $11.06 | 74,040,469.0 | -3.05% |
| 2025-02 | $87.85 | $62.01 | $25.84 | 81,514,482.0 | -24.90% |
| 2025-01 | $95.46 | $87.48 | $7.97 | 46,853,325.0 | +0.09% |
Skyworks Solutions Inc 주식 (SWKS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $93.12 | $86.01 | $7.11 | 46,219,528.0 | +0.95% |
| 2024-11 | $91.50 | $82.13 | $9.37 | 49,822,531.0 | +0.01% |
| 2024-10 | $101.5 | $86.65 | $14.85 | 44,141,941.0 | -11.33% |
| 2024-09 | $108.5 | $95.00 | $13.50 | 40,048,908.0 | -9.87% |
| 2024-08 | $113.5 | $96.15 | $17.35 | 42,844,518.0 | -3.55% |
| 2024-07 | $120.9 | $103.8 | $17.06 | 61,226,530.0 | +6.61% |
| 2024-06 | $108.1 | $89.58 | $18.53 | 53,195,894.0 | +15.02% |
| 2024-05 | $95.71 | $89.09 | $6.62 | 54,603,823.0 | -13.07% |
| 2024-04 | $109.6 | $95.65 | $13.97 | 44,371,744.0 | -1.60% |
| 2024-03 | $109.4 | $99.60 | $9.83 | 60,902,757.0 | +3.24% |
| 2024-02 | $107.5 | $99.42 | $8.09 | 38,987,663.0 | +0.44% |
| 2024-01 | $111.0 | $98.75 | $12.29 | 45,499,259.0 | -7.08% |
1.14%
0.38%
자본화:
|
볼륨(24시간):