Indicators

Skyworks Solutions (NQ: SWKS )

92.41 -0.83 (-0.89%)

Streaming Delayed Price Updated: 2:44 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	89.86	90.45	89.40	90.36	1,367,099	+0.59(+0.65%)
Sep 28, 2017	89.84	90.40	89.14	89.78	1,463,323	-0.32(-0.35%)
Sep 27, 2017		90.42	88.57	90.10	1,734,629	+2.00(+2.26%)
Sep 26, 2017	89.00	89.34	87.76	88.10	2,391,279	-0.21(-0.24%)
Sep 25, 2017	90.60	90.60	87.52	88.31	2,809,398	-3.09(-3.39%)
Sep 22, 2017	90.19	91.80	90.01	91.41	1,553,263	+0.84(+0.93%)
Sep 21, 2017	91.58	92.09	89.77	90.57	2,398,249	-1.22(-1.33%)
Sep 20, 2017	95.98	96.02	90.24	91.79	4,013,934	-3.92(-4.10%)
Sep 19, 2017	95.67	96.36	95.08	95.71	1,231,014	+0.39(+0.41%)
Sep 18, 2017	97.37	98.08	95.22	95.32	2,564,911	-1.83(-1.88%)
Sep 15, 2017	94.94	97.30	94.63	97.14	2,668,434	+2.19(+2.31%)
Sep 14, 2017	93.80	95.87	93.79	94.95	1,844,847	+0.25(+0.26%)
Sep 13, 2017		94.76	93.62	94.71	1,014,144	-0.06(-0.07%)
Sep 12, 2017	95.42	95.55	94.57	94.77	1,160,741	-0.28(-0.30%)
Sep 11, 2017	93.73	95.27	93.33	95.05	1,430,593	+2.26(+2.44%)
Sep 08, 2017	94.04	94.31	92.50	92.79	1,093,356	-1.59(-1.68%)
Sep 07, 2017	94.38	95.15	93.95	94.38	1,572,828	+0.23(+0.24%)
Sep 06, 2017	95.44	95.73	93.82	94.15	1,656,706	-0.67(-0.71%)
Sep 05, 2017	94.81	96.60	93.40	94.82	2,479,246	+1.21(+1.29%)

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.