Indicators

Skyworks Solutions (NQ: SWKS )

104.30 +1.35 (+1.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	102.96	104.37	102.23	104.13	1,456,171	+1.14(+1.11%)
Jul 28, 2022	102.19	103.07	100.34	102.98	1,573,639	+0.60(+0.59%)
Jul 27, 2022	100.32	103.00	99.80	102.38	2,054,384	+3.99(+4.05%)
Jul 26, 2022	100.32	100.32	98.11	98.39	1,955,518	-2.84(-2.81%)
Jul 25, 2022	100.86	101.33	99.70	101.23	1,267,302	-0.22(-0.22%)
Jul 22, 2022	103.27	103.64	100.40	101.45	1,385,569	-1.99(-1.92%)
Jul 21, 2022	102.47	103.53	101.51	103.44	1,178,706	+1.16(+1.13%)
Jul 20, 2022	99.64	102.71	99.00	102.29	2,197,373	+2.58(+2.59%)
Jul 19, 2022	97.03	99.99	96.45	99.70	2,501,538	+4.09(+4.28%)
Jul 18, 2022	98.12	98.12	95.06	95.61	1,700,643	-1.05(-1.09%)
Jul 15, 2022	95.65	96.78	94.45	96.66	1,742,864	+1.57(+1.65%)
Jul 14, 2022	93.29	95.52	91.84	95.09	1,758,698	+1.47(+1.57%)
Jul 13, 2022	90.36	94.10	90.36	93.62	1,866,136	+1.31(+1.42%)
Jul 12, 2022	91.98	93.58	91.57	92.31	1,590,058	+1.04(+1.14%)
Jul 11, 2022	92.13	93.13	91.05	91.27	1,766,246	-2.34(-2.50%)
Jul 08, 2022	92.75	94.50	92.20	93.61	1,241,347	-0.34(-0.37%)
Jul 07, 2022	93.33	94.35	92.66	93.96	1,931,585	+2.58(+2.83%)
Jul 06, 2022	90.56	92.25	89.74	91.37	2,016,492	+1.61(+1.79%)
Jul 05, 2022	85.50	89.77	85.26	89.77	2,480,968	+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.