Stockscreener 앱 받기
71.45
7.74%
5.13
시간 외 거래:
71.45
Synaptics Inc 주식 (SYNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $72.22 | $66.78 | $5.44 | 678,015.0 | +7.74% |
| 2025-08-21 | $66.80 | $65.97 | $0.835 | 268,648.0 | -0.66% |
| 2025-08-20 | $68.08 | $65.48 | $2.60 | 540,823.0 | -2.20% |
| 2025-08-19 | $70.50 | $68.08 | $2.42 | 501,471.0 | -2.65% |
| 2025-08-18 | $70.62 | $67.31 | $3.31 | 679,983.0 | +4.97% |
| 2025-08-15 | $68.44 | $66.17 | $2.27 | 409,814.0 | -1.81% |
| 2025-08-14 | $68.15 | $66.06 | $2.09 | 381,406.0 | -1.02% |
| 2025-08-13 | $69.32 | $66.89 | $2.43 | 464,112.0 | +1.84% |
| 2025-08-12 | $68.49 | $64.89 | $3.60 | 686,657.0 | +5.26% |
| 2025-08-11 | $65.00 | $63.63 | $1.37 | 798,660.0 | +0.94% |
| 2025-08-08 | $64.18 | $58.31 | $5.87 | 894,222.0 | +6.40% |
| 2025-08-07 | $61.41 | $58.86 | $2.55 | 728,456.0 | -0.67% |
| 2025-08-06 | $61.52 | $59.07 | $2.45 | 482,475.0 | -2.45% |
| 2025-08-05 | $62.78 | $60.93 | $1.85 | 384,823.0 | -0.78% |
| 2025-08-04 | $62.13 | $60.72 | $1.41 | 510,840.0 | +2.69% |
| 2025-08-01 | $61.35 | $58.92 | $2.43 | 569,127.0 | -3.56% |
| 2025-07-31 | $64.63 | $61.78 | $2.85 | 564,095.0 | -3.37% |
| 2025-07-30 | $68.45 | $64.10 | $4.35 | 506,214.0 | -3.74% |
| 2025-07-29 | $69.39 | $67.14 | $2.25 | 262,332.0 | -0.58% |
| 2025-07-28 | $67.88 | $67.06 | $0.815 | 364,480.0 | +2.03% |
| 2025-07-25 | $66.70 | $65.72 | $0.98 | 229,988.0 | +0.35% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $72.22 | $58.31 | $13.91 | 9,657,547.0 | +13.96% |
| 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% |
Synaptics Inc 주식 (SYNA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $121.4 | $96.47 | $24.90 | 6,823,085.0 | +12.68% |
| 2023-11 | $106.9 | $73.38 | $33.52 | 9,627,469.0 | +21.01% |
| 2023-10 | $97.52 | $81.06 | $16.46 | 7,162,266.0 | -6.46% |
| 2023-09 | $90.06 | $80.83 | $9.23 | 11,234,007.0 | +2.17% |
| 2023-08 | $94.12 | $80.28 | $13.84 | 12,091,323.0 | -3.07% |
| 2023-07 | $94.73 | $81.76 | $12.97 | 8,914,239.0 | +5.77% |
| 2023-06 | $87.32 | $78.08 | $9.24 | 13,409,905.0 | -0.77% |
| 2023-05 | $90.98 | $67.73 | $23.25 | 16,756,168.0 | -2.85% |
| 2023-04 | $110.5 | $86.63 | $23.85 | 8,756,582.0 | -20.32% |
| 2023-03 | $120.2 | $102.0 | $18.26 | 11,036,552.0 | -5.49% |
| 2023-02 | $142.1 | $116.2 | $25.96 | 9,939,714.0 | -5.93% |
| 2023-01 | $127.6 | $92.10 | $35.50 | 8,207,758.0 | +31.39% |
5.53%
자본화:
|
볼륨(24시간):