Indicators

Skyworks Solutions (NQ: SWKS )

94.09 -0.30 (-0.32%)

Official Closing Price Updated: 4:15 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	23.48	23.63	23.00	23.10	5,916,591	-0.57(-2.41%)
Apr 27, 2012	22.85	23.96	22.67	23.67	11,857,208	+1.97(+9.06%)
Apr 26, 2012	21.17	21.80	21.00	21.70	8,523,475	+0.24(+1.11%)
Apr 25, 2012	21.71	21.92	20.99	21.46	8,797,656	+1.24(+6.14%)
Apr 24, 2012	19.82	20.37	19.71	20.22	8,742,965	+0.38(+1.93%)
Apr 23, 2012	20.12	20.20	19.67	19.84	11,112,413	-0.91(-4.39%)
Apr 20, 2012	22.02	22.08	20.54	20.75	15,724,131	-1.30(-5.91%)
Apr 19, 2012	23.17	23.19	21.81	22.05	11,631,454	-1.12(-4.85%)
Apr 18, 2012	22.65	23.28	22.48	23.17	4,466,393	+0.28(+1.23%)
Apr 17, 2012	22.39	22.94	22.34	22.89	3,354,169	+0.72(+3.26%)
Apr 16, 2012	22.60	22.79	21.86	22.17	3,158,724	-0.20(-0.91%)
Apr 13, 2012	22.91	23.06	22.33	22.37	2,744,856	-0.62(-2.70%)
Apr 12, 2012	22.39	23.38	22.33	23.00	2,971,074	+0.57(+2.54%)
Apr 11, 2012	22.25	22.59	21.92	22.42	4,131,118	+0.51(+2.33%)
Apr 10, 2012	22.44	23.01	21.85	21.91	5,884,689	-0.51(-2.28%)
Apr 09, 2012	22.35	22.78	22.25	22.42	3,243,918	-0.50(-2.19%)
Apr 05, 2012	22.30	22.97	22.30	22.93	4,035,200	+0.48(+2.12%)
Apr 04, 2012	23.06	23.17	22.22	22.45	6,748,089	-0.98(-4.18%)
Apr 03, 2012	23.65	23.83	23.26	23.43	2,954,381	-0.15(-0.65%)

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.