Indicators

Skyworks Solutions (NQ: SWKS )

93.62 -0.47 (-0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.377	6.478	6.334	6.410	1,909,020	+0.19(+2.99%)
Jan 28, 2005	6.419	6.444	6.182	6.225	2,006,908	-0.12(-1.86%)
Jan 27, 2005	6.343	6.546	6.216	6.343	2,928,152	+0.02(+0.27%)
Jan 26, 2005	6.191	6.351	6.123	6.326	2,627,735	+0.10(+1.63%)
Jan 25, 2005	6.233	6.351	6.182	6.225	2,721,799	+0.09(+1.52%)
Jan 24, 2005	6.292	6.368	6.132	6.132	2,912,145	-0.16(-2.55%)
Jan 21, 2005	6.503	6.562	6.258	6.292	5,035,110	-0.18(-2.74%)
Jan 20, 2005	6.461	6.765	6.377	6.470	18,228,530	-0.30(-4.37%)
Jan 19, 2005	6.934	6.951	6.664	6.765	10,417,564	-0.19(-2.79%)
Jan 18, 2005	7.002	7.095	6.858	6.959	5,268,302	-0.13(-1.79%)
Jan 14, 2005	7.078	7.111	6.959	7.086	5,135,035	+0.14(+1.94%)
Jan 13, 2005	7.103	7.162	6.951	6.951	4,812,353	-0.14(-1.91%)
Jan 12, 2005	7.128	7.280	6.976	7.086	2,817,715	+0.04(+0.60%)
Jan 11, 2005	7.264	7.306	7.002	7.044	4,283,237	-0.24(-3.25%)
Jan 10, 2005	7.323	7.483	7.204	7.280	4,436,883	-0.03(-0.35%)
Jan 07, 2005	7.492	7.551	7.238	7.306	3,761,581	-0.08(-1.03%)
Jan 06, 2005	7.517	7.652	7.365	7.382	3,200,889	-0.04(-0.57%)
Jan 05, 2005	7.492	7.576	7.390	7.424	4,489,781	-0.02(-0.23%)
Jan 04, 2005	7.660	7.711	7.234	7.441	8,754,848	-0.15(-2.00%)

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.