Stockscreener 앱 받기
73.85
1.06%
-0.79
시간 외 거래:
73.85
Synaptics Inc 주식 (SYNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $75.82 | $73.15 | $2.67 | 780,498.0 | -1.06% |
| 2024-11-15 | $75.36 | $73.73 | $1.63 | 3,502,063.0 | -0.80% |
| 2024-11-14 | $76.15 | $71.80 | $4.35 | 627,548.0 | +0.99% |
| 2024-11-13 | $76.93 | $74.36 | $2.57 | 338,324.0 | -3.21% |
| 2024-11-12 | $79.08 | $76.37 | $2.71 | 344,093.0 | -2.12% |
| 2024-11-11 | $81.37 | $77.52 | $3.86 | 436,887.0 | -2.82% |
| 2024-11-08 | $81.49 | $73.67 | $7.82 | 882,959.0 | +8.41% |
| 2024-11-07 | $75.17 | $72.52 | $2.65 | 395,600.0 | +3.41% |
| 2024-11-06 | $74.05 | $71.06 | $2.99 | 527,319.0 | +4.22% |
| 2024-11-05 | $69.97 | $67.90 | $2.07 | 270,119.0 | -0.01% |
| 2024-11-04 | $71.13 | $69.22 | $1.91 | 243,141.0 | -1.35% |
| 2024-11-01 | $70.77 | $69.16 | $1.61 | 243,488.0 | +2.26% |
| 2024-10-31 | $72.42 | $68.14 | $4.28 | 222,265.0 | -5.47% |
| 2024-10-30 | $75.88 | $72.21 | $3.67 | 282,298.0 | -3.57% |
| 2024-10-29 | $75.49 | $72.54 | $2.95 | 210,572.0 | +2.55% |
| 2024-10-28 | $73.83 | $72.14 | $1.69 | 169,396.0 | +1.83% |
| 2024-10-25 | $73.89 | $71.97 | $1.91 | 205,502.0 | +0.47% |
| 2024-10-24 | $71.87 | $70.83 | $1.05 | 167,280.0 | +0.83% |
| 2024-10-23 | $73.16 | $69.73 | $3.43 | 197,790.0 | -1.91% |
| 2024-10-22 | $72.86 | $70.34 | $2.52 | 247,448.0 | +1.75% |
| 2024-10-21 | $71.43 | $69.53 | $1.90 | 221,639.0 | +0.42% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $81.49 | $67.90 | $13.59 | 9,372,537.0 | +7.54% |
| 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% |
Synaptics Inc 주식 (SYNA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $110.0 | $89.50 | $20.48 | 9,236,973.0 | -10.20% |
| 2022-11 | $107.5 | $81.13 | $26.33 | 11,396,270.0 | +19.60% |
| 2022-10 | $109.1 | $83.06 | $26.06 | 12,537,909.0 | -10.51% |
| 2022-09 | $125.4 | $98.50 | $26.93 | 12,514,096.0 | -14.36% |
| 2022-08 | $150.0 | $113.3 | $36.68 | 10,363,091.0 | -20.24% |
| 2022-07 | $146.0 | $109.3 | $36.73 | 6,509,769.0 | +22.79% |
| 2022-06 | $154.7 | $114.0 | $40.71 | 9,826,904.0 | -20.30% |
| 2022-05 | $172.2 | $130.3 | $41.81 | 13,016,214.0 | -0.22% |
| 2022-04 | $202.7 | $143.5 | $59.19 | 13,437,645.0 | -25.59% |
| 2022-03 | $239.9 | $194.9 | $44.99 | 11,449,171.0 | -12.66% |
| 2022-02 | $238.1 | $196.2 | $41.87 | 9,693,466.0 | +8.60% |
| 2022-01 | $294.7 | $174.6 | $120.1 | 9,648,047.0 | -27.34% |
1.60%
0.05%
자본화:
|
볼륨(24시간):