Indicators

Skyworks Solutions (NQ: SWKS )

104.30 +1.35 (+1.31%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	81.39	81.53	79.59	80.87	2,819,366	-0.86(-1.05%)
Jan 30, 2017	80.36	81.81	79.30	81.73	2,823,428	+0.86(+1.07%)
Jan 27, 2017	80.46	81.25	80.20	80.87	1,941,293	+0.88(+1.10%)
Jan 26, 2017	80.86	81.42	79.93	79.99	2,667,540	-0.76(-0.94%)
Jan 25, 2017	81.74	82.42	80.26	80.75	3,666,437	-0.35(-0.43%)
Jan 24, 2017	79.37	81.51	79.37	81.10	5,179,858	+1.85(+2.33%)
Jan 23, 2017	78.11	80.04	77.10	79.25	7,415,598	+1.32(+1.69%)
Jan 20, 2017	74.71	78.14	74.43	77.93	17,950,270	+8.97(+13.01%)
Jan 19, 2017	69.32	69.83	68.71	68.96	4,601,884	-0.71(-1.02%)
Jan 18, 2017	68.02	69.67	67.82	69.67	3,532,915	+2.09(+3.10%)
Jan 17, 2017	68.24	68.93	67.22	67.58	2,721,720	-1.27(-1.84%)
Jan 13, 2017		68.84	68.84	68.84	0	+1.39(+2.06%)
Jan 12, 2017	66.97	67.60	65.63	67.46	4,852,830	-1.46(-2.12%)
Jan 11, 2017	67.97	69.19	67.25	68.92	2,411,486	+0.97(+1.42%)
Jan 10, 2017	66.52	68.13	66.50	67.95	2,011,550	+1.46(+2.19%)
Jan 09, 2017	66.76	67.64	66.12	66.49	2,652,476	+0.61(+0.92%)
Jan 06, 2017	65.76	66.34	65.32	65.88	1,830,925	+0.34(+0.52%)
Jan 05, 2017	65.62	66.25	64.99	65.54	2,084,884	-0.37(-0.56%)
Jan 04, 2017	66.32	66.49	65.48	65.91	1,915,646	-0.14(-0.21%)

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.