Stockscreener 앱 받기
94.42
0.55%
+0.52
시간 외 거래:
94.42
Skyworks Solutions, Inc. 주식 (SWKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-14 | $95.71 | $94.22 | $1.49 | 1,744,175.0 | +0.55% |
| 2024-05-13 | $94.08 | $92.39 | $1.69 | 1,656,160.0 | +1.84% |
| 2024-05-10 | $92.75 | $91.29 | $1.46 | 1,675,331.0 | -0.05% |
| 2024-05-09 | $93.22 | $92.03 | $1.19 | 2,358,991.0 | -1.06% |
| 2024-05-08 | $93.31 | $91.51 | $1.80 | 1,834,642.0 | +0.73% |
| 2024-05-07 | $93.47 | $92.08 | $1.39 | 1,693,464.0 | +0.85% |
| 2024-05-06 | $92.98 | $91.50 | $1.48 | 2,131,039.0 | -0.79% |
| 2024-05-03 | $93.49 | $90.90 | $2.59 | 3,530,932.0 | +3.11% |
| 2024-05-02 | $92.23 | $89.09 | $3.14 | 4,008,851.0 | -0.64% |
| 2024-05-01 | $94.00 | $89.78 | $4.22 | 9,094,171.0 | -15.28% |
| 2024-04-30 | $108.9 | $106.5 | $2.39 | 3,533,546.0 | -1.18% |
| 2024-04-29 | $108.0 | $104.7 | $3.30 | 2,552,990.0 | +3.41% |
| 2024-04-26 | $104.8 | $102.7 | $2.08 | 1,564,833.0 | +1.31% |
| 2024-04-25 | $103.6 | $100.3 | $3.25 | 2,238,187.0 | +1.81% |
| 2024-04-24 | $102.6 | $100.3 | $2.29 | 1,879,013.0 | +1.83% |
| 2024-04-23 | $99.96 | $97.61 | $2.34 | 1,898,794.0 | +1.21% |
| 2024-04-22 | $98.74 | $95.82 | $2.92 | 1,811,759.0 | +2.08% |
| 2024-04-19 | $97.81 | $95.65 | $2.16 | 2,612,568.0 | -1.55% |
| 2024-04-18 | $98.98 | $97.04 | $1.94 | 2,080,156.0 | -0.86% |
| 2024-04-17 | $99.60 | $98.12 | $1.47 | 2,148,683.0 | -0.55% |
| 2024-04-16 | $100.7 | $98.95 | $1.78 | 1,758,039.0 | -1.23% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $95.71 | $89.09 | $6.62 | 31,471,931.0 | -11.42% |
| 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% |
Skyworks Solutions, Inc. 주식 (SWKS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $115.1 | $95.84 | $19.28 | 32,903,983.0 | +15.98% |
| 2023-11 | $98.09 | $85.06 | $13.03 | 43,495,949.0 | +11.75% |
| 2023-10 | $99.34 | $85.43 | $13.91 | 30,837,846.0 | -12.02% |
| 2023-09 | $110.1 | $94.66 | $15.40 | 34,089,545.0 | -9.33% |
| 2023-08 | $114.5 | $102.5 | $11.96 | 35,837,706.0 | -4.92% |
| 2023-07 | $115.7 | $105.8 | $9.92 | 30,948,832.0 | +3.32% |
| 2023-06 | $111.6 | $101.5 | $10.07 | 32,459,167.0 | +6.94% |
| 2023-05 | $107.8 | $92.07 | $15.74 | 51,966,111.0 | -2.26% |
| 2023-04 | $117.7 | $100.5 | $17.19 | 31,139,879.0 | -10.24% |
| 2023-03 | $118.4 | $108.6 | $9.82 | 37,287,411.0 | +5.75% |
| 2023-02 | $123.7 | $109.1 | $14.58 | 43,122,099.0 | +1.73% |
| 2023-01 | $112.2 | $90.43 | $21.74 | 35,360,894.0 | +20.34% |
Skyworks Solutions, Inc. 주식 (SWKS) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $101.7 | $86.18 | $15.55 | 48,627,629.0 | -4.70% |
| 2022-11 | $98.45 | $80.08 | $18.37 | 43,226,526.0 | +11.17% |
| 2022-10 | $95.27 | $76.16 | $19.11 | 45,288,273.0 | +0.87% |
| 2022-09 | $104.2 | $85.18 | $19.01 | 41,206,180.0 | -13.48% |
| 2022-08 | $114.6 | $97.72 | $16.91 | 41,574,576.0 | -9.49% |
| 2022-07 | $109.1 | $89.14 | $19.98 | 31,214,628.0 | +17.53% |
| 2022-06 | $110.9 | $88.76 | $22.12 | 42,684,742.0 | -14.91% |
| 2022-05 | $120.8 | $97.59 | $23.20 | 55,518,762.0 | -3.91% |
| 2022-04 | $136.2 | $111.2 | $25.00 | 38,143,568.0 | -14.99% |
| 2022-03 | $141.3 | $119.0 | $22.27 | 44,422,075.0 | -3.54% |
| 2022-02 | $148.7 | $128.4 | $20.32 | 41,970,379.0 | -5.70% |
| 2022-01 | $163.5 | $133.8 | $29.69 | 37,820,081.0 | -5.56% |
1.71%
0.49%
자본화:
|
볼륨(24시간):