Indicators

Skyworks Solutions (NQ: SWKS )

94.05 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	7.838	8.142	7.812	8.049	5,276,686	+0.26(+3.36%)
May 28, 2009	7.710	7.888	7.517	7.787	3,184,931	+0.12(+1.54%)
May 27, 2009	7.652	8.041	7.584	7.669	5,106,260	+0.05(+0.67%)
May 26, 2009	7.297	7.644	7.264	7.618	4,486,941	+0.29(+3.92%)
May 22, 2009	7.492	7.542	7.297	7.331	1,776,427	-0.14(-1.92%)
May 21, 2009	7.584	7.644	7.280	7.475	3,333,952	-0.10(-1.34%)
May 20, 2009	7.728	7.867	7.559	7.576	2,418,149	-0.08(-0.99%)
May 19, 2009	7.703	7.821	7.542	7.652	3,332,396	+0.03(+0.33%)
May 18, 2009	7.525	7.703	7.399	7.627	3,069,343	+0.23(+3.08%)
May 15, 2009	7.306	7.508	7.306	7.399	4,115,666	+0.14(+1.86%)
May 14, 2009	6.951	7.390	6.926	7.264	3,778,212	+0.33(+4.75%)
May 13, 2009	7.044	7.314	6.934	6.934	5,512,830	-0.22(-3.07%)
May 12, 2009	7.618	7.635	7.052	7.154	6,293,353	-0.46(-5.99%)
May 11, 2009	7.669	7.897	7.432	7.610	3,163,635	-0.03(-0.44%)
May 08, 2009	7.863	7.956	7.356	7.644	4,271,794	-0.12(-1.52%)
May 07, 2009	8.235	8.252	7.576	7.762	7,563,418	-0.49(-5.94%)
May 06, 2009	8.319	8.395	8.201	8.252	4,597,267	-0.04(-0.51%)
May 05, 2009	8.235	8.361	8.041	8.294	4,444,392	+0.08(+1.03%)
May 04, 2009	8.066	8.328	7.931	8.209	6,778,406	+0.42(+5.42%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.