Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Skyworks Solutions (NQ: SWKS )

93.62 UNCHANGED

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	107.89	108.58	106.88	107.69	1,683,583	+0.79(+0.74%)
Jun 29, 2023	105.76	107.01	104.93	106.90	1,547,736	+1.68(+1.60%)
Jun 28, 2023	103.84	105.49	103.34	105.22	1,576,744	+0.03(+0.03%)
Jun 27, 2023	101.72	105.35	101.10	105.19	1,639,276	+3.42(+3.36%)
Jun 26, 2023	100.20	102.69	100.03	101.77	1,307,410	+2.51(+2.53%)
Jun 23, 2023	99.24	99.70	98.78	99.26	1,677,159	-1.67(-1.66%)
Jun 22, 2023	100.62	101.52	100.12	100.93	1,310,928	-0.51(-0.50%)
Jun 21, 2023	103.85	103.85	101.42	101.44	1,672,105	-2.96(-2.83%)
Jun 20, 2023	105.36	106.49	103.41	104.39	1,920,897	-1.91(-1.79%)
Jun 16, 2023	108.06	108.06	105.96	106.30	3,754,762	-0.30(-0.28%)
Jun 15, 2023	105.31	107.61	104.88	106.60	2,055,276	+4.82(+4.73%)
May 08, 2023	100.87	102.06	100.05	101.78	2,915,507	+1.08(+1.08%)
May 05, 2023	99.94	101.14	98.85	100.70	1,693,688	+1.91(+1.94%)
May 04, 2023	101.01	101.34	98.00	98.79	3,044,946	-2.98(-2.93%)
May 03, 2023	102.19	104.27	102.19	101.77	2,075,030	-0.17(-0.17%)
May 02, 2023	102.52	103.44	101.10	101.94	1,698,123	-0.16(-0.16%)
May 01, 2023	102.35	102.77	101.55	102.10	1,289,184	-0.32(-0.31%)
Apr 28, 2023	100.67	102.58	100.33	102.42	1,677,009	+1.93(+1.92%)
Apr 27, 2023	99.29	101.17	97.24	100.50	2,347,998	+1.07(+1.08%)
Apr 26, 2023	98.83	100.03	98.05	99.43	2,288,493	+1.08(+1.10%)
Apr 25, 2023	101.93	101.98	98.25	98.34	1,921,322	-4.36(-4.25%)
Apr 24, 2023	103.49	103.53	101.78	102.70	1,588,521	-0.51(-0.50%)
Apr 21, 2023	104.28	104.32	102.66	103.22	1,546,639	-1.69(-1.61%)
Apr 20, 2023	105.47	107.01	104.21	104.91	1,721,909	-0.76(-0.72%)
Apr 19, 2023	106.31	106.32	104.88	105.67	1,796,898	-1.53(-1.43%)
Apr 18, 2023	107.32	107.72	105.87	107.20	1,627,468	+0.23(+0.22%)
Apr 17, 2023	105.69	107.69	105.61	106.97	1,357,685	+0.50(+0.47%)
Apr 14, 2023	105.25	107.03	105.21	106.47	2,081,484	+1.31(+1.25%)
Apr 13, 2023	104.16	105.71	103.12	105.15	1,920,381	+0.77(+0.74%)
Apr 12, 2023	107.47	107.47	104.02	104.38	1,602,179	-2.44(-2.28%)
Apr 11, 2023	108.56	108.71	106.52	106.81	1,335,473	-1.31(-1.21%)
Apr 10, 2023	106.39	108.56	106.39	108.12	1,758,864	+0.43(+0.39%)
Apr 06, 2023	107.67	108.69	106.98	107.69	1,291,977	-1.09(-1.00%)
Apr 05, 2023	109.29	109.48	107.15	108.79	1,720,574	-1.52(-1.38%)
Apr 04, 2023	113.79	113.87	109.61	110.31	1,550,295	-3.23(-2.84%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Skyworks Solutions (NQ: SWKS )

Historical Prices