USD
Datos históricos de SkyWater Technology, Inc.
SkyWater Technology, Inc. · SKYT
$32.36
▼ -0.03 (-0.08%)
Última operación · 10/10/2026, 17:31:46 UTC
- Variación en el periodo
- +82.67%
- Máximo
- US$39.93
- 2 de junio de 2026
- Mínimo
- US$12.80
- 21 de noviembre de 2025
- Volumen medio diario
- 1.61 M
Del 10 de octubre de 2025 al 30 de julio de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 30 jul 2026 | 31.34 | 32.66 | 31.11 | 32.46 | +6.15% | 2.24 M |
| 29 jul 2026 | 31.40 | 31.74 | 30.50 | 30.58 | −1.92% | 2.04 M |
| 28 jul 2026 | 30.92 | 31.46 | 29.90 | 31.18 | −1.30% | 898,546.164 |
| 27 jul 2026 | 31.05 | 32.24 | 30.96 | 31.59 | +3.17% | 1.06 M |
| 24 jul 2026 | 30.51 | 30.99 | 30.06 | 30.62 | −0.33% | 701,325.212 |
| 23 jul 2026 | 30.55 | 31.37 | 30.08 | 30.72 | −0.42% | 548,401.299 |
| 22 jul 2026 | 30.74 | 31.24 | 30.60 | 30.85 | −0.84% | 542,670.934 |
| 21 jul 2026 | 31.57 | 31.65 | 31.05 | 31.11 | +1.01% | 420,356.459 |
| 20 jul 2026 | 31.56 | 31.74 | 30.58 | 30.80 | −1.79% | 401,238.976 |
| 17 jul 2026 | 30.67 | 31.73 | 30.53 | 31.36 | −0.51% | 597,451.83 |
| 16 jul 2026 | 31.26 | 31.58 | 30.48 | 31.52 | −1.04% | 714,824.53 |
| 15 jul 2026 | 32.37 | 32.60 | 31.66 | 31.85 | −1.55% | 859,834.58 |
| 14 jul 2026 | 32.65 | 32.65 | 31.49 | 32.35 | +1.70% | 907,070.795 |
| 13 jul 2026 | 32.30 | 32.32 | 31.15 | 31.81 | −2.24% | 1.22 M |
| 10 jul 2026 | 33.28 | 33.33 | 32.28 | 32.54 | −2.55% | 939,884.585 |
| 9 jul 2026 | 33.96 | 33.96 | 33.04 | 33.39 | +0.15% | 373,814.945 |
| 8 jul 2026 | 32.75 | 33.63 | 32.60 | 33.34 | −0.12% | 531,624.564 |
| 7 jul 2026 | 33.00 | 33.58 | 32.80 | 33.38 | −2.08% | 717,658.916 |
| 6 jul 2026 | 34.52 | 34.65 | 33.84 | 34.09 | −0.44% | 548,919.011 |
| 2 jul 2026 | 35.16 | 35.16 | 33.56 | 34.24 | −1.67% | 794,823.8 |
| 1 jul 2026 | 34.24 | 35.25 | 34.05 | 34.82 | 0.00% | 854,655.028 |
| 30 jun 2026 | 35.79 | 35.79 | 34.41 | 34.82 | −2.19% | 680,971.762 |
| 29 jun 2026 | 34.94 | 36.00 | 34.50 | 35.60 | +1.95% | 575,381.437 |
| 26 jun 2026 | 33.96 | 35.33 | 33.55 | 34.92 | +0.40% | 1.38 M |
| 25 jun 2026 | 35.63 | 35.65 | 34.05 | 34.78 | −0.77% | 460,061.963 |
| 24 jun 2026 | 36.14 | 36.23 | 34.52 | 35.05 | −4.05% | 685,206.32 |
| 23 jun 2026 | 36.34 | 38.07 | 35.75 | 36.53 | −2.14% | 456,995.985 |
| 22 jun 2026 | 36.35 | 37.88 | 36.16 | 37.33 | +2.08% | 571,336.656 |
| 18 jun 2026 | 36.85 | 37.23 | 35.39 | 36.57 | +1.67% | 2.1 M |
| 17 jun 2026 | 36.58 | 37.02 | 35.77 | 35.97 | −0.44% | 509,508.354 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.