Stockscreener 앱 받기
143.69
8.58%
11.36
시간 외 거래:
141.00
-2.69
-1.87%
Synaptics Inc 주식 (SYNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $144.2 | $133.2 | $10.99 | 981,666.0 | +8.58% |
| 2026-05-21 | $132.5 | $126.0 | $6.50 | 601,027.0 | +1.93% |
| 2026-05-20 | $134.8 | $128.0 | $6.84 | 1,138,574.0 | +5.00% |
| 2026-05-19 | $124.7 | $113.8 | $10.94 | 995,078.0 | +3.76% |
| 2026-05-18 | $131.0 | $116.4 | $14.61 | 1,547,406.0 | -7.07% |
| 2026-05-15 | $129.6 | $123.5 | $6.02 | 742,481.0 | -1.19% |
| 2026-05-14 | $131.3 | $125.8 | $5.55 | 691,851.0 | -0.98% |
| 2026-05-13 | $134.3 | $120.6 | $13.65 | 1,503,844.0 | +9.59% |
| 2026-05-12 | $125.7 | $113.2 | $12.52 | 857,187.0 | -5.50% |
| 2026-05-11 | $128.6 | $122.5 | $6.07 | 1,027,852.0 | +0.89% |
| 2026-05-08 | $129.8 | $106.0 | $23.83 | 2,174,826.0 | +18.55% |
| 2026-05-07 | $110.4 | $105.0 | $5.42 | 1,583,865.0 | -1.35% |
| 2026-05-06 | $108.5 | $103.0 | $5.54 | 1,158,870.0 | +2.84% |
| 2026-05-05 | $105.5 | $100.1 | $5.40 | 1,060,248.0 | +3.46% |
| 2026-05-04 | $101.4 | $95.25 | $6.18 | 1,231,208.0 | +4.46% |
| 2026-05-01 | $96.71 | $91.39 | $5.32 | 779,920.0 | +3.11% |
| 2026-04-30 | $94.43 | $88.80 | $5.63 | 1,063,607.0 | +5.70% |
| 2026-04-29 | $89.86 | $87.26 | $2.60 | 526,878.0 | +2.71% |
| 2026-04-28 | $90.17 | $85.52 | $4.66 | 599,622.0 | -6.03% |
Synaptics Inc 주식 (SYNA) 연도별 가격 이력
이 심층 분석에서는 Synaptics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 SYNA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Synaptics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Synaptics Inc 주식 (SYNA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $144.2 | $91.39 | $52.84 | 19,057,569.0 | +53.53% |
| 2026-04 | $94.43 | $69.39 | $25.04 | 15,779,472.0 | +33.62% |
| 2026-03 | $81.74 | $64.53 | $17.21 | 15,557,746.0 | -14.02% |
| 2026-02 | $97.00 | $79.25 | $17.75 | 15,699,084.0 | -1.27% |
| 2026-01 | $94.59 | $75.15 | $19.44 | 15,993,488.0 | +11.47% |
Synaptics Inc 주식 (SYNA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $81.85 | $66.86 | $14.99 | 10,207,402.0 | +9.49% |
| 2025-11 | $71.75 | $58.28 | $13.47 | 9,224,505.0 | -3.43% |
| 2025-10 | $73.18 | $61.84 | $11.34 | 7,865,996.0 | +3.80% |
| 2025-09 | $74.63 | $66.53 | $8.10 | 7,874,652.0 | -2.18% |
| 2025-08 | $72.22 | $58.31 | $13.91 | 10,508,802.0 | +11.42% |
| 2025-07 | $70.68 | $61.78 | $8.90 | 7,402,268.0 | -3.27% |
| 2025-06 | $66.93 | $58.06 | $8.87 | 8,128,062.0 | +10.31% |
| 2025-05 | $66.42 | $55.56 | $10.86 | 9,122,683.0 | +5.57% |
| 2025-04 | $64.60 | $41.80 | $22.80 | 13,333,323.0 | -12.65% |
| 2025-03 | $67.65 | $60.75 | $6.90 | 9,744,399.0 | -3.66% |
| 2025-02 | $85.39 | $64.50 | $20.89 | 16,097,314.0 | -22.10% |
| 2025-01 | $89.81 | $73.86 | $15.95 | 11,593,344.0 | +11.24% |
Synaptics Inc 주식 (SYNA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $84.69 | $73.63 | $11.06 | 9,437,873.0 | -5.91% |
| 2024-11 | $83.36 | $67.90 | $15.45 | 12,718,880.0 | +16.85% |
| 2024-10 | $77.95 | $68.14 | $9.81 | 6,662,014.0 | -11.48% |
| 2024-09 | $80.94 | $68.31 | $12.62 | 7,120,248.0 | -4.72% |
| 2024-08 | $86.94 | $67.83 | $19.11 | 9,146,750.0 | -6.76% |
| 2024-07 | $98.00 | $84.85 | $13.15 | 4,989,148.0 | -1.00% |
| 2024-06 | $98.00 | $84.26 | $13.74 | 4,885,076.0 | -5.88% |
| 2024-05 | $96.00 | $83.24 | $12.76 | 7,192,174.0 | +4.17% |
| 2024-04 | $99.57 | $79.39 | $20.18 | 6,115,965.0 | -7.79% |
| 2024-03 | $109.0 | $95.36 | $13.64 | 4,982,641.0 | -2.54% |
| 2024-02 | $115.8 | $98.11 | $17.73 | 5,916,780.0 | -6.28% |
| 2024-01 | $114.9 | $99.97 | $14.97 | 6,645,372.0 | -6.37% |
3.35%
자본화:
|
볼륨(24시간):