Stockscreener 앱 받기
110.58
1.80%
1.95
시간 외 거래:
109.02
-1.56
-1.41%
Synaptics Inc 주식 (SYNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $113.4 | $109.7 | $3.66 | 615,581.0 | +1.80% |
| 2026-08-14 | $109.7 | $107.0 | $2.71 | 412,816.0 | +1.23% |
| 2026-08-13 | $111.6 | $106.8 | $4.87 | 534,154.0 | -2.48% |
| 2026-08-12 | $111.5 | $108.6 | $2.92 | 284,732.0 | +2.92% |
| 2026-08-11 | $108.3 | $105.9 | $2.44 | 389,360.0 | +2.11% |
| 2026-08-10 | $107.8 | $104.5 | $3.24 | 527,527.0 | -1.39% |
| 2026-08-07 | $106.8 | $103.5 | $3.30 | 582,750.0 | +4.01% |
| 2026-08-06 | $104.7 | $98.52 | $6.17 | 847,956.0 | +1.98% |
| 2026-08-05 | $105.5 | $99.95 | $5.57 | 1,601,990.0 | -6.04% |
| 2026-08-04 | $110.9 | $104.6 | $6.31 | 925,204.0 | +0.79% |
| 2026-08-03 | $109.2 | $103.6 | $5.53 | 382,226.0 | -1.49% |
| 2026-07-31 | $112.9 | $107.0 | $5.96 | 840,048.0 | -1.41% |
| 2026-07-30 | $111.3 | $106.8 | $4.50 | 878,368.0 | +5.03% |
| 2026-07-29 | $111.0 | $103.5 | $7.48 | 795,744.0 | -6.52% |
| 2026-07-28 | $114.0 | $108.9 | $5.07 | 581,259.0 | -4.77% |
| 2026-07-27 | $117.2 | $110.7 | $6.45 | 374,864.0 | +3.03% |
| 2026-07-24 | $116.7 | $111.9 | $4.80 | 588,561.0 | -3.91% |
| 2026-07-23 | $119.1 | $114.7 | $4.44 | 663,279.0 | -2.50% |
| 2026-07-22 | $123.2 | $116.1 | $7.11 | 968,176.0 | +1.09% |
| 2026-07-21 | $119.7 | $115.7 | $3.99 | 523,327.0 | +5.04% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $113.4 | $98.52 | $14.84 | 7,719,877.0 | +3.04% |
| 2026-07 | $135.8 | $103.5 | $32.28 | 19,608,668.0 | -13.61% |
| 2026-06 | $148.0 | $116.5 | $31.50 | 26,899,746.0 | -9.51% |
| 2026-05 | $149.1 | $91.39 | $57.72 | 21,796,942.0 | +46.68% |
| 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% |
5.54%
2.87%
자본화:
|
볼륨(24시간):