Indicators

Skyworks Solutions (NQ: SWKS )

92.24 -1.19 (-1.27%)

Streaming Delayed Price Updated: 9:43 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	80.04	81.04	79.33	80.94	1,242,120	+0.69(+0.86%)
Sep 27, 2018	80.55	80.96	79.96	80.25	1,169,880	-0.09(-0.11%)
Sep 26, 2018	80.97	81.56	80.13	80.34	1,993,812	-1.51(-1.84%)
Sep 25, 2018	83.02	83.25	81.42	81.85	2,267,136	-1.29(-1.56%)
Sep 24, 2018	81.86	83.53	80.93	83.14	1,993,475	+0.90(+1.10%)
Sep 21, 2018	81.52	82.57	80.99	82.24	4,364,177	+0.50(+0.61%)
Sep 20, 2018	79.95	82.19	79.81	81.74	3,811,794	+2.45(+3.09%)
Sep 19, 2018	78.33	79.60	77.54	79.29	2,582,445	+1.83(+2.36%)
Sep 18, 2018	76.97	77.80	76.97	77.46	1,734,633	+0.53(+0.68%)
Sep 17, 2018	77.71	78.57	76.81	76.93	2,143,346	-1.35(-1.72%)
Sep 14, 2018	78.11	79.62	77.74	78.28	2,392,788	+0.46(+0.60%)
Sep 13, 2018	75.84	78.16	75.73	77.81	3,253,254	+2.53(+3.37%)
Sep 12, 2018	75.92	76.12	74.10	75.28	2,710,774	-1.30(-1.70%)
Sep 11, 2018	77.31	77.59	75.57	76.58	3,241,925	-1.19(-1.53%)
Sep 10, 2018	78.12	78.52	77.32	77.77	2,670,496	-0.29(-0.37%)
Sep 07, 2018	78.97	79.65	77.92	78.06	2,836,490	-1.05(-1.33%)
Sep 06, 2018	80.12	81.13	78.91	79.11	2,494,290	-0.97(-1.21%)
Sep 05, 2018	80.13	80.27	79.32	80.08	2,732,636	-0.22(-0.28%)

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.