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 (%)
May 29, 2020	106.93	110.22	105.93	109.39	2,866,451	+2.83(+2.66%)
May 28, 2020	109.63	110.97	105.88	106.56	2,166,313	-3.29(-2.99%)
May 27, 2020	109.02	109.98	105.75	109.85	2,288,573	+1.21(+1.11%)
May 26, 2020	110.74	112.02	108.33	108.64	1,752,634	+0.65(+0.60%)
May 22, 2020	105.97	108.64	104.41	107.99	1,632,120	+2.97(+2.83%)
May 21, 2020	108.27	109.06	105.02	105.02	1,414,605	-3.30(-3.05%)
May 20, 2020	105.61	108.47	104.85	108.32	1,920,926	+4.86(+4.70%)
May 19, 2020	103.29	106.19	103.28	103.46	1,803,374	-0.13(-0.12%)
May 18, 2020	100.51	104.35	100.18	103.59	2,323,378	+5.95(+6.09%)
May 15, 2020	96.06	97.95	95.33	97.64	2,211,934	-1.96(-1.97%)
May 14, 2020	96.43	99.70	94.06	99.60	2,330,408	+2.02(+2.07%)
May 13, 2020	99.80	100.53	95.76	97.58	2,281,044	-1.84(-1.85%)
May 12, 2020	102.50	103.64	99.42	99.42	1,968,798	-2.08(-2.05%)
May 11, 2020	101.06	102.59	99.84	101.49	2,379,892	-0.75(-0.73%)
May 08, 2020	99.46	102.30	98.37	102.24	2,310,602	+4.62(+4.74%)
May 07, 2020	98.79	99.54	97.24	97.61	1,702,273	+0.27(+0.27%)
May 06, 2020	97.97	99.42	96.90	97.35	3,285,577	+1.09(+1.14%)
May 05, 2020	95.65	99.77	94.90	96.25	5,796,756	+4.69(+5.12%)
May 04, 2020	90.27	92.15	88.92	91.57	3,670,399	+0.72(+0.79%)

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.