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, 2007	5.566	5.745	5.489	5.591	5,498,010	+0.04(+0.77%)
Jan 30, 2007	5.651	5.668	5.523	5.549	4,307,576	-0.06(-1.06%)
Jan 29, 2007	5.710	5.753	5.498	5.608	6,945,542	-0.12(-2.08%)
Jan 26, 2007	5.745	5.770	5.574	5.727	7,726,236	-0.23(-3.86%)
Jan 25, 2007	6.059	6.162	5.796	5.957	7,792,569	-0.06(-0.99%)
Jan 24, 2007	5.906	6.127	5.830	6.017	5,192,081	+0.33(+5.84%)
Jan 23, 2007	5.659	5.813	5.651	5.685	4,534,618	+0.05(+0.91%)
Jan 22, 2007	5.864	5.906	5.625	5.634	4,326,464	-0.23(-3.92%)
Jan 19, 2007	5.855	5.940	5.685	5.864	6,099,649	-0.03(-0.58%)
Jan 18, 2007	6.153	6.153	5.872	5.898	4,777,773	-0.35(-5.59%)
Jan 17, 2007	6.281	6.383	6.221	6.247	3,380,592	-0.03(-0.41%)
Jan 16, 2007	6.366	6.459	6.264	6.272	2,569,762	-0.09(-1.47%)
Jan 12, 2007	6.221	6.527	6.221	6.366	8,655,974	+0.12(+1.91%)
Jan 11, 2007	5.974	6.289	5.974	6.247	7,784,217	+0.28(+4.71%)
Jan 10, 2007	5.991	6.110	5.889	5.966	5,775,968	-0.08(-1.27%)
Jan 09, 2007	5.923	6.110	5.770	6.042	8,892,777	+0.16(+2.75%)
Jan 08, 2007	5.736	5.940	5.719	5.881	6,111,890	+0.14(+2.37%)
Jan 05, 2007	6.179	6.179	5.651	5.745	11,936,325	-0.50(-8.04%)
Jan 04, 2007	6.179	6.289	6.085	6.247	5,260,418	+0.07(+1.10%)

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.