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 (%)
Jul 31, 2017	93.35	93.47	91.61	92.03	1,423,612	-0.78(-0.84%)
Jul 28, 2017	93.58	94.03	92.51	92.81	1,828,521	-1.09(-1.16%)
Jul 27, 2017	94.43	95.26	92.63	93.90	3,479,269	-0.29(-0.31%)
Jul 26, 2017	93.90	94.72	93.28	94.19	1,503,809	+0.82(+0.88%)
Jul 25, 2017	93.36	93.67	91.89	93.36	1,937,170	+0.47(+0.50%)
Jul 24, 2017	94.47	94.54	92.47	92.90	3,516,585	-1.41(-1.50%)
Jul 21, 2017	93.66	94.69	92.35	94.31	4,381,339	-0.15(-0.16%)
Jul 20, 2017	93.18	94.96	92.58	94.46	4,713,212	+1.96(+2.12%)
Jul 19, 2017	91.70	92.58	91.32	92.50	2,063,199	+1.39(+1.52%)
Jul 18, 2017	90.43	91.15	89.40	91.12	1,460,356	+0.47(+0.51%)
Jul 17, 2017	91.28	91.63	90.55	90.65	1,930,294	-0.61(-0.66%)
Jul 14, 2017	90.76	91.29	90.54	91.26	1,540,660	+1.09(+1.21%)
Jul 13, 2017	89.51	90.55	89.05	90.17	1,917,110	+0.90(+1.00%)
Jul 12, 2017	89.03	89.77	88.76	89.27	1,829,783	+0.88(+0.99%)
Jul 11, 2017	87.80	88.69	87.48	88.40	1,566,904	+0.60(+0.68%)
Jul 10, 2017	87.69	88.02	86.37	87.80	1,476,703	+0.31(+0.35%)
Jul 07, 2017	86.17	88.12	86.05	87.49	1,773,488	+1.68(+1.95%)
Jul 06, 2017	85.25	86.91	84.78	85.82	2,554,653	+0.23(+0.27%)
Jul 05, 2017	84.06	85.84	84.06	85.59	2,673,614	+1.92(+2.30%)

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.