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 (%)
Sep 29, 2017	89.89	90.48	89.43	90.39	1,366,672	+0.59(+0.65%)
Sep 28, 2017	89.87	90.42	89.17	89.80	1,462,866	-0.32(-0.35%)
Sep 27, 2017		90.45	88.60	90.12	1,734,088	+2.00(+2.26%)
Sep 26, 2017	89.02	89.37	87.79	88.13	2,390,533	-0.21(-0.24%)
Sep 25, 2017	90.63	90.63	87.55	88.34	2,808,522	-3.10(-3.39%)
Sep 22, 2017	90.22	91.83	90.03	91.44	1,552,779	+0.84(+0.93%)
Sep 21, 2017	91.61	92.12	89.80	90.59	2,397,501	-1.22(-1.33%)
Sep 20, 2017	96.01	96.05	90.27	91.82	4,012,683	-3.92(-4.10%)
Sep 19, 2017	95.70	96.39	95.11	95.74	1,230,630	+0.39(+0.41%)
Sep 18, 2017	97.40	98.11	95.25	95.35	2,564,112	-1.83(-1.88%)
Sep 15, 2017	94.97	97.33	94.66	97.18	2,667,602	+2.19(+2.31%)
Sep 14, 2017	93.83	95.90	93.82	94.98	1,844,272	+0.25(+0.26%)
Sep 13, 2017		94.79	93.65	94.74	1,013,828	-0.06(-0.07%)
Sep 12, 2017	95.45	95.58	94.60	94.80	1,160,380	-0.28(-0.30%)
Sep 11, 2017	93.76	95.30	93.36	95.08	1,430,147	+2.26(+2.44%)
Sep 08, 2017	94.07	94.34	92.53	92.82	1,093,015	-1.59(-1.68%)
Sep 07, 2017	94.41	95.18	93.98	94.41	1,572,337	+0.23(+0.24%)
Sep 06, 2017	95.47	95.76	93.85	94.18	1,656,189	-0.67(-0.71%)
Sep 05, 2017	94.84	96.63	93.43	94.85	2,478,473	+1.21(+1.29%)

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.