Indicators

Skyworks Solutions (NQ: SWKS )

90.30 -16.29 (-15.28%)

Official Closing Price Updated: 4:15 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	4.468	4.511	4.442	4.493	3,758,799	+0.02(+0.38%)
Jan 30, 2006	4.502	4.511	4.442	4.476	5,373,289	-0.06(-1.31%)
Jan 27, 2006	4.476	4.587	4.442	4.536	5,437,406	+0.06(+1.33%)
Jan 26, 2006	5.004	4.766	4.383	4.476	14,434,248	-0.53(-10.54%)
Jan 25, 2006	5.038	5.098	4.893	5.004	7,498,760	+0.17(+3.52%)
Jan 24, 2006	4.638	4.834	4.638	4.834	4,921,834	+0.18(+3.84%)
Jan 23, 2006	4.732	4.766	4.621	4.655	3,045,316	-0.05(-1.09%)
Jan 20, 2006	4.808	4.885	4.672	4.706	3,971,399	-0.20(-4.16%)
Jan 19, 2006	4.740	4.996	4.706	4.910	6,993,081	+0.22(+4.72%)
Jan 18, 2006	4.528	4.706	4.425	4.689	5,241,075	+0.19(+4.16%)
Jan 17, 2006	4.596	4.638	4.493	4.502	3,407,605	-0.14(-2.94%)
Jan 13, 2006	4.706	4.740	4.587	4.638	2,407,498	-0.08(-1.62%)
Jan 12, 2006	4.834	4.834	4.698	4.715	3,234,869	-0.12(-2.46%)
Jan 11, 2006	4.715	4.834	4.672	4.834	3,919,466	+0.10(+2.16%)
Jan 10, 2006	4.757	4.783	4.604	4.732	4,425,017	-0.02(-0.36%)
Jan 09, 2006	4.698	4.766	4.664	4.749	3,386,082	+0.09(+1.82%)
Jan 06, 2006	4.604	4.706	4.604	4.664	3,507,117	+0.04(+0.92%)
Jan 05, 2006	4.511	4.672	4.511	4.621	3,239,519	+0.13(+2.84%)
Jan 04, 2006	4.418	4.545	4.408	4.493	2,781,481	+0.06(+1.34%)

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.