Indicators

Skyworks Solutions (NQ: SWKS )

91.78 -0.73 (-0.79%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	26.74	27.23	26.45	27.04	3,709,779	+0.37(+1.40%)
Jan 28, 2011	28.08	28.08	26.32	26.66	7,626,675	-1.21(-4.34%)
Jan 27, 2011	27.23	28.27	27.15	27.87	8,045,905	+1.07(+4.00%)
Jan 26, 2011	25.79	27.02	25.34	26.80	8,909,841	+1.26(+4.93%)
Jan 25, 2011	25.25	25.56	24.95	25.54	7,288,907	+0.70(+2.81%)
Jan 24, 2011	24.94	24.96	24.34	24.84	6,960,738	+0.00(+0.00%)
Jan 21, 2011	26.47	26.47	24.69	24.84	13,307,854	-0.71(-2.80%)
Jan 20, 2011	26.37	26.37	24.11	25.56	12,000,521	-1.60(-5.89%)
Jan 19, 2011	27.87	28.14	27.08	27.16	4,707,238	-0.72(-2.59%)
Jan 18, 2011	27.69	28.08	27.47	27.88	4,501,831	+0.21(+0.77%)
Jan 14, 2011	27.10	27.72	26.85	27.67	4,082,253	+0.60(+2.23%)
Jan 13, 2011	27.08	27.30	26.72	27.06	3,334,636	-0.07(-0.25%)
Jan 12, 2011	27.22	27.44	26.90	27.13	3,621,534	+0.23(+0.85%)
Jan 11, 2011	27.11	27.39	26.43	26.90	4,316,857	-0.08(-0.28%)
Jan 10, 2011	25.51	27.19	25.30	26.98	7,574,755	+1.24(+4.83%)
Jan 07, 2011	25.77	25.90	24.98	25.74	3,956,567	+0.08(+0.30%)
Jan 06, 2011	25.89	26.31	25.57	25.66	4,803,693	-0.04(-0.17%)
Jan 05, 2011	25.34	25.75	25.05	25.70	4,190,492	+0.49(+1.92%)
Jan 04, 2011	25.36	25.47	24.82	25.22	4,146,013	+0.06(+0.24%)

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.