Indicators

Skyworks Solutions (NQ: SWKS )

93.90 +0.28 (+0.30%)

Streaming Delayed Price Updated: 10:58 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	102.21	103.61	101.49	103.37	1,466,826	+1.13(+1.11%)
Jul 28, 2022	101.45	102.32	99.62	102.24	1,585,153	+0.60(+0.59%)
Jul 27, 2022	99.59	102.26	99.07	101.64	2,069,415	+3.96(+4.05%)
Jul 26, 2022	99.59	99.59	97.39	97.68	1,969,826	-2.82(-2.81%)
Jul 25, 2022	100.13	100.59	98.98	100.50	1,276,575	-0.22(-0.22%)
Jul 22, 2022	102.52	102.88	99.67	100.72	1,395,707	-1.97(-1.92%)
Jul 21, 2022	101.72	102.78	100.77	102.69	1,187,330	+1.15(+1.13%)
Jul 20, 2022	98.91	101.96	98.28	101.54	2,213,450	+2.56(+2.59%)
Jul 19, 2022	96.32	99.27	95.75	98.98	2,519,841	+4.06(+4.28%)
Jul 18, 2022	97.40	97.41	94.37	94.92	1,713,086	-1.04(-1.09%)
Jul 15, 2022	94.95	96.07	93.76	95.96	1,755,616	+1.56(+1.65%)
Jul 14, 2022	92.61	94.83	91.17	94.40	1,771,566	+1.46(+1.57%)
Jul 13, 2022	89.70	93.42	89.70	92.94	1,879,789	+1.30(+1.42%)
Jul 12, 2022	91.31	92.90	90.91	91.64	1,601,691	+1.04(+1.14%)
Jul 11, 2022	91.46	92.46	90.39	90.60	1,779,169	-2.33(-2.50%)
Jul 08, 2022	92.08	93.81	91.54	92.93	1,250,429	-0.34(-0.37%)
Jul 07, 2022	92.66	93.66	91.99	93.27	1,945,717	+2.56(+2.83%)
Jul 06, 2022	89.90	91.58	89.09	90.71	2,031,245	+1.60(+1.79%)
Jul 05, 2022	84.88	89.11	84.64	89.11	2,499,120	+2.59(+3.00%)

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.