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, 2005	6.423	6.525	6.381	6.457	1,895,154	+0.19(+2.99%)
Jan 28, 2005	6.466	6.491	6.228	6.270	1,992,331	-0.12(-1.86%)
Jan 27, 2005	6.389	6.594	6.262	6.389	2,906,884	+0.02(+0.27%)
Jan 26, 2005	6.236	6.398	6.168	6.372	2,608,649	+0.10(+1.63%)
Jan 25, 2005	6.279	6.398	6.228	6.270	2,702,030	+0.09(+1.52%)
Jan 24, 2005	6.338	6.415	6.177	6.177	2,890,993	-0.16(-2.55%)
Jan 21, 2005	6.551	6.611	6.304	6.338	4,998,538	-0.18(-2.74%)
Jan 20, 2005	6.508	6.815	6.423	6.517	18,096,128	-0.30(-4.37%)
Jan 19, 2005	6.985	7.002	6.713	6.815	10,341,897	-0.20(-2.79%)
Jan 18, 2005	7.053	7.146	6.908	7.010	5,230,036	-0.13(-1.79%)
Jan 14, 2005	7.129	7.164	7.010	7.138	5,097,737	+0.14(+1.94%)
Jan 13, 2005	7.155	7.215	7.002	7.002	4,777,399	-0.14(-1.91%)
Jan 12, 2005	7.181	7.334	7.027	7.138	2,797,249	+0.04(+0.60%)
Jan 11, 2005	7.317	7.359	7.053	7.095	4,252,126	-0.24(-3.25%)
Jan 10, 2005	7.376	7.538	7.257	7.334	4,404,656	-0.03(-0.35%)
Jan 07, 2005	7.546	7.606	7.291	7.359	3,734,259	-0.08(-1.03%)
Jan 06, 2005	7.572	7.708	7.419	7.436	3,177,639	-0.04(-0.57%)
Jan 05, 2005	7.546	7.631	7.444	7.478	4,457,170	-0.02(-0.23%)
Jan 04, 2005	7.717	7.768	7.287	7.495	8,691,258	-0.15(-2.00%)

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.