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 29, 2022	102.24	103.65	101.52	103.40	1,466,368	+1.14(+1.11%)
Jul 28, 2022	101.48	102.35	99.65	102.27	1,584,659	+0.60(+0.59%)
Jul 27, 2022	99.62	102.29	99.11	101.67	2,068,769	+3.96(+4.05%)
Jul 26, 2022	99.62	99.62	97.42	97.71	1,969,212	-2.82(-2.81%)
Jul 25, 2022	100.16	100.62	99.01	100.53	1,276,177	-0.22(-0.22%)
Jul 22, 2022	102.55	102.91	99.70	100.75	1,395,271	-1.98(-1.92%)
Jul 21, 2022	101.76	102.81	100.81	102.72	1,186,960	+1.15(+1.13%)
Jul 20, 2022	98.94	101.99	98.31	101.58	2,212,760	+2.56(+2.59%)
Jul 19, 2022	96.35	99.30	95.78	99.01	2,519,055	+4.07(+4.28%)
Jul 18, 2022	97.43	97.44	94.40	94.95	1,712,552	-1.04(-1.09%)
Jul 15, 2022	94.98	96.10	93.79	95.99	1,755,069	+1.56(+1.65%)
Jul 14, 2022	92.64	94.86	91.20	94.43	1,771,014	+1.46(+1.57%)
Jul 13, 2022	89.73	93.44	89.73	92.97	1,879,203	+1.30(+1.42%)
Jul 12, 2022	91.34	92.93	90.94	91.67	1,601,192	+1.04(+1.14%)
Jul 11, 2022	91.49	92.49	90.41	90.63	1,778,614	-2.33(-2.50%)
Jul 08, 2022	92.11	93.84	91.56	92.96	1,250,039	-0.34(-0.37%)
Jul 07, 2022	92.68	93.69	92.02	93.30	1,945,111	+2.56(+2.83%)
Jul 06, 2022	89.93	91.61	89.12	90.74	2,030,612	+1.60(+1.79%)
Jul 05, 2022	84.91	89.14	84.67	89.14	2,498,341	+2.59(+3.00%)

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.