Stockscreener 앱 받기
85.41
0.42%
0.36
Skyworks Solutions Inc 주식 (SWKS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $85.57 | $84.72 | $0.85 | 1,654,067.0 | +0.42% |
| 2024-11-21 | $85.63 | $83.28 | $2.35 | 2,172,116.0 | +1.94% |
| 2024-11-20 | $83.58 | $82.36 | $1.22 | 2,979,044.0 | -0.16% |
| 2024-11-19 | $83.89 | $83.05 | $0.84 | 2,529,143.0 | -0.51% |
| 2024-11-18 | $85.43 | $83.38 | $2.05 | 2,938,680.0 | +0.36% |
| 2024-11-15 | $85.08 | $83.15 | $1.93 | 3,140,486.0 | -0.37% |
| 2024-11-14 | $84.42 | $82.56 | $1.86 | 2,774,611.0 | +0.99% |
| 2024-11-13 | $86.52 | $82.13 | $4.39 | 5,661,646.0 | -4.43% |
| 2024-11-12 | $88.10 | $85.99 | $2.11 | 3,305,697.0 | -1.07% |
| 2024-11-11 | $88.92 | $86.85 | $2.07 | 2,548,514.0 | -1.32% |
| 2024-11-08 | $90.28 | $88.16 | $2.12 | 2,708,387.0 | -2.20% |
| 2024-11-07 | $91.50 | $90.39 | $1.11 | 1,837,512.0 | +0.77% |
| 2024-11-06 | $91.00 | $88.98 | $2.02 | 2,138,630.0 | +2.13% |
| 2024-11-05 | $88.83 | $86.93 | $1.90 | 1,687,683.0 | +0.72% |
| 2024-11-04 | $89.33 | $87.19 | $2.14 | 1,562,418.0 | -1.08% |
| 2024-11-01 | $89.34 | $87.79 | $1.55 | 2,076,806.0 | +1.52% |
| 2024-10-31 | $89.79 | $86.65 | $3.14 | 3,756,374.0 | -2.67% |
| 2024-10-30 | $91.69 | $88.64 | $3.05 | 4,074,403.0 | -8.21% |
| 2024-10-29 | $98.34 | $94.97 | $3.37 | 2,049,475.0 | +1.97% |
| 2024-10-28 | $97.17 | $94.89 | $2.28 | 1,350,979.0 | +0.99% |
| 2024-10-25 | $96.80 | $95.12 | $1.68 | 1,529,119.0 | +0.13% |
| 2024-10-24 | $96.05 | $93.97 | $2.08 | 1,890,732.0 | +0.15% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $91.50 | $82.13 | $9.37 | 43,369,507.0 | -2.48% |
| 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% |
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% |
0.29%
0.12%
자본화:
|
볼륨(24시간):