Stockscreener 앱 받기
60.73
4.63%
-2.95
시간 외 거래:
60.73
Skyworks Solutions Inc 주식 (SWKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $64.08 | $60.32 | $3.76 | 3,336,890.0 | -4.63% |
| 2026-02-11 | $64.22 | $62.56 | $1.66 | 2,731,658.0 | +2.20% |
| 2026-02-10 | $63.59 | $61.24 | $2.35 | 2,863,169.0 | +1.23% |
| 2026-02-09 | $62.70 | $61.38 | $1.31 | 2,955,602.0 | -0.89% |
| 2026-02-06 | $62.70 | $60.92 | $1.78 | 4,336,017.0 | +1.94% |
| 2026-02-05 | $61.65 | $57.75 | $3.90 | 6,093,862.0 | +3.25% |
| 2026-02-04 | $60.00 | $56.50 | $3.50 | 8,474,628.0 | +5.49% |
| 2026-02-03 | $56.92 | $54.61 | $2.31 | 5,693,779.0 | -1.58% |
| 2026-02-02 | $57.00 | $55.26 | $1.74 | 3,611,372.0 | +1.92% |
| 2026-01-30 | $55.79 | $54.67 | $1.12 | 6,281,153.0 | -0.05% |
| 2026-01-29 | $55.83 | $54.28 | $1.55 | 4,395,498.0 | +0.92% |
| 2026-01-28 | $58.35 | $54.02 | $4.33 | 9,863,202.0 | -7.94% |
| 2026-01-27 | $60.89 | $59.36 | $1.53 | 3,786,214.0 | +0.49% |
| 2026-01-26 | $60.09 | $58.26 | $1.83 | 3,482,400.0 | +1.36% |
| 2026-01-23 | $59.73 | $58.14 | $1.59 | 5,010,038.0 | -1.19% |
| 2026-01-22 | $61.80 | $58.85 | $2.95 | 4,329,390.0 | +1.91% |
| 2026-01-21 | $59.04 | $57.75 | $1.29 | 4,620,986.0 | +1.99% |
| 2026-01-20 | $58.28 | $56.52 | $1.76 | 3,132,885.0 | -0.62% |
| 2026-01-16 | $59.38 | $57.75 | $1.63 | 3,233,177.0 | -1.18% |
| 2026-01-15 | $60.18 | $58.00 | $2.18 | 3,661,432.0 | -2.34% |
| 2026-01-14 | $59.89 | $58.10 | $1.79 | 2,707,984.0 | +2.32% |
| 2026-01-13 | $59.40 | $58.18 | $1.22 | 3,203,325.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $64.22 | $54.61 | $9.61 | 43,433,867.0 | +8.91% |
| 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% |
2.47%
자본화:
|
볼륨(24시간):