Indicators

Skyworks Solutions (NQ: SWKS )

92.66 +1.98 (+2.18%)

Official Closing Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	57.54	57.73	56.70	57.14	1,821,965	-0.39(-0.68%)
Jul 28, 2016	57.27	57.64	56.43	57.53	2,694,331	+0.00(+0.00%)
Jul 27, 2016	58.98	59.02	57.32	57.53	5,431,588	+0.52(+0.91%)
Jul 26, 2016	56.57	57.44	55.44	57.01	4,979,534	+0.80(+1.43%)
Jul 25, 2016	56.25	56.71	55.98	56.21	4,879,495	+0.11(+0.20%)
Jul 22, 2016	57.77	58.12	54.01	56.10	14,756,284	-5.29(-8.62%)
Jul 21, 2016	60.59	61.74	60.38	61.38	6,213,525	+1.24(+2.06%)
Jul 20, 2016	59.26	60.41	58.82	60.15	3,719,874	+1.00(+1.70%)
Jul 19, 2016	59.14	59.33	58.69	59.14	1,691,148	-0.32(-0.54%)
Jul 18, 2016	59.01	59.68	58.61	59.46	2,254,279	+1.13(+1.94%)
Jul 15, 2016	58.61	58.63	58.01	58.33	2,069,728	+0.00(+0.00%)
Jul 14, 2016	57.39	58.51	56.68	58.33	2,413,748	+1.77(+3.12%)
Jul 13, 2016	57.51	57.51	56.33	56.56	2,241,583	-0.39(-0.68%)
Jul 12, 2016	56.68	57.49	56.44	56.95	2,399,036	+1.00(+1.79%)
Jul 11, 2016	55.05	56.43	55.02	55.95	2,517,739	+1.50(+2.75%)
Jul 08, 2016	53.38	54.66	52.70	54.45	2,656,271	+1.75(+3.32%)
Jul 07, 2016	51.40	52.97	51.37	52.70	3,304,951	+1.79(+3.52%)
Jul 05, 2016	52.51	52.57	50.27	50.91	4,236,885	-3.27(-6.04%)

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.