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 (%)
Apr 29, 2022	110.05	112.42	106.82	107.03	2,260,215	-4.11(-3.70%)
Apr 28, 2022	107.69	112.48	106.28	111.14	2,717,353	+5.28(+4.99%)
Apr 27, 2022	105.05	108.84	105.05	105.86	1,991,746	-0.31(-0.29%)
Apr 26, 2022	110.06	110.32	106.15	106.17	1,813,562	-5.19(-4.66%)
Apr 25, 2022	108.29	111.50	106.99	111.36	1,606,384	+2.63(+2.42%)
Apr 22, 2022	111.46	112.33	108.53	108.73	2,010,106	-2.86(-2.57%)
Apr 21, 2022	115.93	117.32	111.31	111.59	2,094,346	-2.53(-2.22%)
Apr 20, 2022	116.30	116.97	113.75	114.12	1,563,380	-1.12(-0.98%)
Apr 19, 2022	112.88	115.44	111.62	115.25	1,656,093	+2.59(+2.30%)
Apr 18, 2022	110.81	113.36	110.68	112.66	1,685,994	+1.45(+1.30%)
Apr 14, 2022	116.20	116.32	111.14	111.22	2,350,448	-4.38(-3.79%)
Apr 13, 2022	113.91	116.38	113.13	115.60	1,552,619	+1.92(+1.69%)
Apr 12, 2022	115.60	116.73	113.28	113.68	1,637,807	-0.57(-0.50%)
Apr 11, 2022	114.69	117.47	114.14	114.25	2,088,293	-1.27(-1.10%)
Apr 08, 2022	116.00	117.27	114.28	115.51	1,500,303	-0.74(-0.63%)
Apr 07, 2022	116.63	117.92	113.64	116.25	2,583,946	-1.34(-1.14%)
Apr 06, 2022	118.99	120.62	117.14	117.59	2,865,647	-3.25(-2.69%)
Apr 05, 2022	126.23	126.67	120.73	120.84	2,424,572	-6.01(-4.74%)
Apr 04, 2022	125.87	128.66	125.22	126.85	1,698,910	+2.12(+1.70%)

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.