Stockscreener 앱 받기
78.06
1.18%
0.625
Synaptics Inc 주식 (SYNA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-15 | $79.01 | $77.82 | $1.19 | 34,682.0 | +0.81% |
| 2025-12-12 | $80.64 | $76.80 | $3.84 | 536,554.0 | -3.85% |
| 2025-12-11 | $81.39 | $79.44 | $1.95 | 577,873.0 | -0.93% |
| 2025-12-10 | $81.85 | $79.25 | $2.60 | 589,687.0 | +2.24% |
| 2025-12-09 | $79.96 | $77.33 | $2.63 | 570,299.0 | +1.94% |
| 2025-12-08 | $78.56 | $77.19 | $1.37 | 544,287.0 | +0.55% |
| 2025-12-05 | $78.25 | $76.25 | $2.00 | 513,202.0 | +2.31% |
| 2025-12-04 | $77.23 | $75.08 | $2.15 | 326,038.0 | -0.13% |
| 2025-12-03 | $76.00 | $71.10 | $4.90 | 822,910.0 | +7.07% |
| 2025-12-02 | $71.42 | $68.05 | $3.37 | 518,432.0 | +5.38% |
| 2025-12-01 | $68.67 | $66.86 | $1.81 | 253,087.0 | -1.78% |
| 2025-11-28 | $68.66 | $67.90 | $0.7557 | 166,421.0 | +1.14% |
| 2025-11-26 | $68.35 | $66.49 | $1.86 | 324,355.0 | +1.80% |
| 2025-11-25 | $68.00 | $65.06 | $2.94 | 426,042.0 | +1.57% |
| 2025-11-24 | $65.96 | $63.11 | $2.85 | 539,952.0 | +3.70% |
| 2025-11-21 | $63.45 | $58.32 | $5.13 | 629,589.0 | +7.95% |
| 2025-11-20 | $62.09 | $58.28 | $3.81 | 596,097.0 | -2.94% |
| 2025-11-19 | $61.26 | $59.72 | $1.54 | 515,920.0 | +0.74% |
| 2025-11-18 | $61.64 | $59.82 | $1.82 | 434,571.0 | -3.30% |
| 2025-11-17 | $64.51 | $61.30 | $3.21 | 449,223.0 | -3.88% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $81.85 | $66.86 | $14.99 | 5,287,051.0 | +13.93% |
| 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% |
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% |
1.87%
1.19%
자본화:
|
볼륨(24시간):