Indicators

Skyworks Solutions (NQ: SWKS )

93.62 -0.47 (-0.50%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	106.90	110.18	105.90	109.36	2,867,345	+2.83(+2.66%)
May 28, 2020	109.60	110.94	105.84	106.53	2,166,989	-3.28(-2.99%)
May 27, 2020	108.98	109.95	105.72	109.81	2,289,287	+1.21(+1.11%)
May 26, 2020	110.71	111.98	108.30	108.60	1,753,181	+0.65(+0.60%)
May 22, 2020	105.94	108.60	104.38	107.96	1,632,629	+2.97(+2.83%)
May 21, 2020	108.23	109.03	104.99	104.99	1,415,046	-3.30(-3.05%)
May 20, 2020	105.58	108.44	104.82	108.29	1,921,525	+4.86(+4.70%)
May 19, 2020	103.25	106.16	103.24	103.43	1,803,937	-0.13(-0.12%)
May 18, 2020	100.48	104.32	100.15	103.56	2,324,103	+5.95(+6.09%)
May 15, 2020	96.03	97.92	95.30	97.61	2,212,624	-1.96(-1.97%)
May 14, 2020	96.40	99.67	94.03	99.57	2,331,135	+2.02(+2.07%)
May 13, 2020	99.77	100.50	95.73	97.55	2,281,756	-1.84(-1.85%)
May 12, 2020	102.46	103.60	99.38	99.38	1,969,413	-2.08(-2.05%)
May 11, 2020	101.03	102.56	99.81	101.46	2,380,635	-0.74(-0.73%)
May 08, 2020	99.43	102.27	98.34	102.21	2,311,323	+4.62(+4.74%)
May 07, 2020	98.76	99.51	97.21	97.58	1,702,804	+0.27(+0.27%)
May 06, 2020	97.94	99.38	96.87	97.32	3,286,602	+1.09(+1.14%)
May 05, 2020	95.62	99.73	94.87	96.22	5,798,564	+4.69(+5.12%)
May 04, 2020	90.24	92.13	88.89	91.54	3,671,544	+0.72(+0.79%)

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.