Indicators

Skyworks Solutions (NQ: SWKS )

92.45 -1.60 (-1.70%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	26.55	27.04	26.25	26.84	3,736,922	+0.37(+1.40%)
Jan 28, 2011	27.88	27.88	26.13	26.47	7,682,476	-1.20(-4.34%)
Jan 27, 2011	27.04	28.07	26.95	27.67	8,104,773	+1.06(+4.00%)
Jan 26, 2011	25.60	26.82	25.15	26.60	8,975,030	+1.25(+4.93%)
Jan 25, 2011	25.07	25.37	24.77	25.35	7,342,236	+0.69(+2.81%)
Jan 24, 2011	24.75	24.78	24.16	24.66	7,011,667	+0.00(+0.00%)
Jan 21, 2011	26.28	26.28	24.51	24.66	13,405,222	-0.71(-2.80%)
Jan 20, 2011	26.17	26.17	23.93	25.37	12,088,323	-1.59(-5.89%)
Jan 19, 2011	27.67	27.94	26.88	26.96	4,741,678	-0.72(-2.59%)
Jan 18, 2011	27.49	27.87	27.27	27.68	4,534,769	+0.21(+0.77%)
Jan 14, 2011	26.90	27.52	26.66	27.47	4,112,121	+0.60(+2.23%)
Jan 13, 2011	26.88	27.10	26.53	26.87	3,359,034	-0.07(-0.25%)
Jan 12, 2011	27.02	27.24	26.71	26.93	3,648,031	+0.23(+0.85%)
Jan 11, 2011	26.91	27.19	26.24	26.71	4,348,442	-0.08(-0.28%)
Jan 10, 2011	25.33	26.99	25.12	26.78	7,630,176	+1.23(+4.83%)
Jan 07, 2011	25.58	25.71	24.80	25.55	3,985,515	+0.08(+0.30%)
Jan 06, 2011	25.70	26.12	25.39	25.47	4,838,839	-0.04(-0.17%)
Jan 05, 2011	25.16	25.57	24.86	25.51	4,221,151	+0.48(+1.92%)
Jan 04, 2011	25.18	25.29	24.64	25.03	4,176,347	+0.06(+0.24%)

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.