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 (%)
Feb 27, 2009	5.059	5.566	5.025	5.490	4,679,200	+0.40(+7.79%)
Feb 26, 2009	5.414	5.465	5.076	5.093	2,586,802	-0.29(-5.34%)
Feb 25, 2009	5.346	5.490	5.144	5.380	2,519,097	-0.05(-0.93%)
Feb 24, 2009	4.916	5.481	4.848	5.431	4,416,739	+0.56(+11.44%)
Feb 23, 2009	4.983	5.093	4.856	4.873	2,351,971	-0.09(-1.87%)
Feb 20, 2009	5.025	5.076	4.780	4.966	4,775,623	-0.15(-2.97%)
Feb 19, 2009	5.414	5.456	5.118	5.118	2,538,330	-0.19(-3.50%)
Feb 18, 2009	5.152	5.481	5.152	5.304	4,486,988	+0.18(+3.46%)
Feb 17, 2009	5.245	5.312	5.067	5.127	3,899,690	-0.28(-5.16%)
Feb 13, 2009	5.363	5.591	5.329	5.405	3,112,375	-0.01(-0.16%)
Feb 12, 2009	5.228	5.456	4.873	5.414	4,820,275	+0.36(+7.19%)
Feb 11, 2009	5.279	5.330	4.890	5.051	5,898,727	-0.22(-4.17%)
Feb 10, 2009	5.338	5.583	5.211	5.270	6,265,596	-0.11(-2.04%)
Feb 09, 2009	5.591	5.693	5.329	5.380	9,620,106	-0.34(-5.91%)
Feb 06, 2009	5.025	5.777	5.017	5.718	18,863,610	+1.48(+34.86%)
Feb 05, 2009	4.113	4.341	4.079	4.240	5,381,412	+0.09(+2.24%)
Feb 04, 2009	4.054	4.324	4.020	4.147	6,536,342	+0.08(+2.08%)
Feb 03, 2009	3.708	4.062	3.708	4.062	3,735,793	+0.35(+9.57%)

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.