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	102.99	104.40	102.26	104.16	1,455,717	+1.14(+1.11%)
Jul 28, 2022	102.22	103.10	100.38	103.02	1,573,149	+0.60(+0.59%)
Jul 27, 2022	100.35	103.04	99.83	102.41	2,053,743	+3.99(+4.05%)
Jul 26, 2022	100.35	100.35	98.14	98.42	1,954,909	-2.84(-2.81%)
Jul 25, 2022	100.89	101.36	99.73	101.27	1,266,907	-0.22(-0.22%)
Jul 22, 2022	103.30	103.67	100.43	101.49	1,385,137	-1.99(-1.92%)
Jul 21, 2022	102.50	103.56	101.54	103.48	1,178,338	+1.16(+1.13%)
Jul 20, 2022	99.67	102.74	99.03	102.32	2,196,688	+2.58(+2.59%)
Jul 19, 2022	97.06	100.03	96.48	99.73	2,500,758	+4.09(+4.28%)
Jul 18, 2022	98.15	98.15	95.09	95.64	1,700,113	-1.05(-1.09%)
Jul 15, 2022	95.68	96.81	94.48	96.69	1,742,321	+1.57(+1.65%)
Jul 14, 2022	93.31	95.55	91.87	95.12	1,758,150	+1.47(+1.57%)
Jul 13, 2022	90.39	94.13	90.39	93.65	1,865,554	+1.31(+1.42%)
Jul 12, 2022	92.00	93.61	91.60	92.34	1,589,562	+1.04(+1.14%)
Jul 11, 2022	92.16	93.16	91.08	91.30	1,765,695	-2.34(-2.50%)
Jul 08, 2022	92.78	94.53	92.23	93.64	1,240,960	-0.34(-0.37%)
Jul 07, 2022	93.36	94.38	92.69	93.98	1,930,983	+2.58(+2.83%)
Jul 06, 2022	90.59	92.28	89.77	91.40	2,015,863	+1.61(+1.79%)
Jul 05, 2022	85.53	89.79	85.29	89.79	2,480,195	+2.61(+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.