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, 2023	111.35	112.02	110.92	111.27	1,133,957	+0.20(+0.18%)
Jul 28, 2023	111.46	111.70	110.34	111.07	1,790,655	+1.62(+1.48%)
Jul 27, 2023	111.99	112.38	108.56	109.44	2,405,519	-0.21(-0.20%)
Jul 26, 2023	108.61	110.97	108.24	109.66	2,031,311	-0.16(-0.15%)
Jul 25, 2023	110.11	110.59	109.58	109.82	1,824,835	+0.28(+0.26%)
Jul 24, 2023	109.94	111.53	108.97	109.54	1,315,629	-0.38(-0.35%)
Jul 21, 2023	109.81	111.32	108.61	109.92	1,631,464	+1.46(+1.35%)
Jul 20, 2023	108.85	110.14	107.68	108.46	1,936,558	-2.94(-2.64%)
Jul 19, 2023	112.28	112.49	110.95	111.40	1,086,800	-0.53(-0.47%)
Jul 18, 2023	111.21	112.55	110.43	111.92	984,133	+0.12(+0.10%)
Jul 17, 2023	108.48	112.56	108.13	111.81	1,408,005	+3.08(+2.84%)
Jul 14, 2023	110.39	110.77	108.15	108.72	1,631,535	-2.43(-2.19%)
Jul 13, 2023	110.84	111.37	109.54	111.15	1,880,987	+1.36(+1.24%)
Jul 12, 2023	109.91	110.17	108.24	109.79	1,368,789	+1.61(+1.49%)
Jul 11, 2023	109.52	110.10	106.73	108.18	1,224,962	-1.01(-0.93%)
Jul 10, 2023	105.89	109.48	105.70	109.19	1,507,014	+3.78(+3.59%)
Jul 07, 2023	106.09	106.84	104.96	105.40	1,797,718	-0.34(-0.32%)
Jul 06, 2023	103.09	105.94	102.90	105.75	2,061,525	+1.36(+1.30%)
Jul 05, 2023	107.27	107.64	104.38	104.38	1,828,490	-4.29(-3.95%)

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.