Indicators

Skyworks Solutions (NQ: SWKS )

93.06 -0.99 (-1.06%)

Streaming Delayed Price Updated: 12:09 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	161.03	161.20	158.56	158.89	1,448,232	-0.81(-0.51%)
May 27, 2021	156.49	161.12	155.62	159.70	2,505,779	+1.89(+1.20%)
May 26, 2021	158.97	160.00	156.45	157.82	1,591,289	-1.10(-0.69%)
May 25, 2021	159.12	160.44	157.97	158.92	1,639,484	+1.07(+0.68%)
May 24, 2021	157.18	159.05	155.97	157.84	1,262,220	+2.04(+1.31%)
May 21, 2021	158.46	159.34	155.37	155.81	1,625,462	-1.80(-1.14%)
May 20, 2021	155.99	158.70	155.99	157.61	1,533,570	+2.11(+1.36%)
May 19, 2021	150.42	155.77	149.33	155.50	2,001,699	+3.18(+2.09%)
May 18, 2021	154.70	155.14	152.30	152.32	1,124,971	-1.11(-0.72%)
May 17, 2021	153.26	153.55	150.49	153.43	1,422,809	-0.74(-0.48%)
May 14, 2021	153.54	155.83	152.13	154.17	2,042,970	+3.04(+2.01%)
May 13, 2021	152.34	153.98	149.73	151.13	1,761,166	+0.62(+0.41%)
May 12, 2021	151.69	153.72	149.69	150.52	2,519,274	-4.99(-3.21%)
May 11, 2021	149.68	155.99	149.29	155.51	2,688,321	+0.88(+0.57%)
May 10, 2021	159.74	159.92	154.53	154.64	3,862,480	-8.55(-5.24%)
May 07, 2021	165.84	166.06	161.77	163.18	2,058,755	-0.75(-0.46%)
May 06, 2021	161.44	164.28	160.03	163.94	1,898,587	+1.79(+1.10%)
May 05, 2021	162.80	164.67	160.80	162.15	2,066,374	+0.41(+0.25%)
May 04, 2021	162.78	162.78	158.50	161.74	3,577,736	-2.58(-1.57%)

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.