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 30, 2004	9.021	9.251	8.893	9.030	4,065,853	-0.03(-0.38%)
Jan 29, 2004	9.285	9.353	8.723	9.064	7,277,222	-0.23(-2.47%)
Jan 28, 2004	9.625	9.668	9.191	9.293	4,795,080	-0.18(-1.89%)
Jan 27, 2004	9.838	9.957	9.353	9.472	5,266,973	-0.49(-4.95%)
Jan 26, 2004	9.906	10.11	9.659	9.966	9,253,748	+0.42(+4.37%)
Jan 23, 2004	9.327	9.617	8.936	9.549	24,290,308	+0.72(+8.20%)
Jan 22, 2004	8.817	9.106	8.510	8.825	12,886,954	+0.16(+1.84%)
Jan 21, 2004	8.595	8.902	8.510	8.666	12,009,908	-0.45(-4.92%)
Jan 20, 2004	8.681	9.115	8.638	9.115	5,721,477	+0.49(+5.62%)
Jan 16, 2004	8.357	8.647	8.306	8.630	5,539,699	+0.38(+4.64%)
Jan 15, 2004	8.272	8.408	8.119	8.247	3,747,618	-0.01(-0.10%)
Jan 14, 2004	8.323	8.459	8.127	8.255	5,121,219	+0.06(+0.73%)
Jan 13, 2004	8.664	8.689	8.093	8.196	4,129,712	-0.53(-6.05%)
Jan 12, 2004	8.323	8.723	8.306	8.723	4,941,824	+0.46(+5.56%)
Jan 09, 2004	8.255	8.749	8.102	8.264	10,973,571	+0.21(+2.64%)
Jan 08, 2004	8.042	8.255	7.940	8.051	6,342,542	+0.24(+3.05%)
Jan 07, 2004	7.966	8.051	7.787	7.813	4,647,380	-0.06(-0.76%)
Jan 06, 2004	8.178	8.187	7.796	7.872	6,970,068	-0.30(-3.65%)
Jan 05, 2004	7.847	8.255	7.770	8.170	8,314,190	+0.51(+6.67%)

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.