Indicators

Skyworks Solutions (NQ: SWKS )

92.51 +2.79 (+3.11%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2009	3.932	3.949	3.638	3.676	2,855,561	-0.21(-5.47%)
Jan 29, 2009	4.000	4.034	3.830	3.889	2,250,871	-0.18(-4.39%)
Jan 28, 2009	3.787	4.166	3.779	4.068	5,184,472	+0.31(+8.39%)
Jan 27, 2009	3.787	3.896	3.659	3.753	3,508,249	-0.03(-0.90%)
Jan 26, 2009	3.711	3.915	3.625	3.787	3,376,130	+0.09(+2.53%)
Jan 23, 2009	3.413	3.804	3.404	3.694	2,400,362	+0.20(+5.60%)
Jan 22, 2009	3.506	3.634	3.413	3.498	1,636,949	-0.11(-3.07%)
Jan 21, 2009	3.489	3.634	3.302	3.608	3,663,819	+0.14(+4.18%)
Jan 20, 2009	3.855	3.855	3.464	3.464	2,461,935	-0.44(-11.33%)
Jan 16, 2009	3.804	3.923	3.694	3.906	2,752,523	+0.12(+3.15%)
Jan 15, 2009	3.685	3.796	3.506	3.787	4,638,947	+0.09(+2.53%)
Jan 14, 2009	3.864	3.889	3.694	3.694	2,816,560	-0.23(-5.86%)
Jan 13, 2009	3.966	4.076	3.847	3.923	3,646,273	-0.06(-1.50%)
Jan 12, 2009	4.204	4.204	3.949	3.983	3,376,014	-0.23(-5.45%)
Jan 09, 2009	4.400	4.425	4.196	4.213	5,044,656	-0.31(-6.78%)
Jan 08, 2009	4.791	4.791	4.468	4.519	6,014,333	-0.30(-6.18%)
Jan 07, 2009	5.013	5.038	4.766	4.817	3,957,487	-0.27(-5.35%)
Jan 06, 2009	4.791	5.174	4.757	5.089	1,961,397	+0.36(+7.55%)
Jan 05, 2009	4.783	4.851	4.638	4.732	2,709,402	-0.03(-0.54%)

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.