Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Skyworks Solutions (NQ: SWKS )

87.58 -2.41 (-2.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 159.94 160.10 157.49 157.81 1,458,130 -0.81(-0.51%)
May 27, 2021 155.43 160.02 154.56 158.62 2,522,906 +1.88(+1.20%)
May 26, 2021 157.89 158.92 155.39 156.74 1,602,165 -1.10(-0.69%)
May 25, 2021 158.04 159.35 156.89 157.84 1,650,690 +1.07(+0.68%)
May 24, 2021 156.11 157.97 154.91 156.77 1,270,847 +2.02(+1.31%)
May 21, 2021 157.38 158.26 154.31 154.75 1,636,571 -1.79(-1.14%)
May 20, 2021 154.93 157.63 154.93 156.54 1,544,051 +2.10(+1.36%)
May 19, 2021 149.40 154.71 148.31 154.44 2,015,380 +3.16(+2.09%)
May 18, 2021 153.65 154.09 151.27 151.29 1,132,660 -1.10(-0.72%)
May 17, 2021 152.22 152.51 149.47 152.39 1,432,534 -0.73(-0.48%)
May 14, 2021 152.49 154.77 151.10 153.12 2,056,933 +3.02(+2.01%)
May 13, 2021 151.30 152.94 148.71 150.11 1,773,203 +0.61(+0.41%)
May 12, 2021 150.66 152.68 148.68 149.50 2,536,493 -4.96(-3.21%)
May 11, 2021 148.66 154.93 148.27 154.46 2,706,695 +0.87(+0.57%)
May 10, 2021 158.66 158.83 153.49 153.59 3,888,878 -8.49(-5.24%)
May 07, 2021 164.72 164.94 160.67 162.07 2,072,826 -0.75(-0.46%)
May 06, 2021 160.34 163.16 158.94 162.82 1,911,563 +1.78(+1.10%)
May 05, 2021 161.69 163.55 159.70 161.05 2,080,496 +0.41(+0.25%)
May 04, 2021 161.68 161.68 157.43 160.64 3,602,188 -2.56(-1.57%)
May 03, 2021 168.44 169.51 162.19 163.20 4,546,355 -4.62(-2.75%)
Apr 30, 2021 170.85 172.85 167.14 167.82 7,694,226 -15.30(-8.35%)
Apr 29, 2021 187.72 188.80 180.56 183.12 3,598,069 +1.34(+0.74%)
Apr 28, 2021 182.94 183.94 180.28 181.78 1,661,434 -0.92(-0.50%)
Apr 27, 2021 186.19 186.48 181.81 182.69 2,223,064 -2.09(-1.13%)
Apr 26, 2021 180.32 186.94 178.46 184.78 4,046,820 +8.09(+4.58%)
Apr 23, 2021 177.69 179.50 175.63 176.70 2,635,550 +6.94(+4.09%)
Apr 22, 2021 172.46 173.16 168.61 169.75 1,475,305 -2.96(-1.71%)
Apr 21, 2021 169.21 172.93 168.01 172.72 1,640,637 +3.61(+2.13%)
Apr 20, 2021 171.72 172.55 167.79 169.11 1,194,926 -2.92(-1.70%)
Apr 19, 2021 174.62 175.78 170.63 172.02 1,531,140 -3.60(-2.05%)
Apr 16, 2021 176.27 178.47 175.32 175.62 1,740,358 -0.82(-0.47%)
Apr 15, 2021 175.96 177.52 174.20 176.45 1,366,645 +2.60(+1.50%)
Apr 14, 2021 174.37 180.00 172.74 173.85 2,212,123 -1.34(-0.77%)
Apr 13, 2021 174.96 176.24 172.53 175.19 1,167,933 +1.08(+0.62%)
Apr 12, 2021 173.67 174.27 172.23 174.10 1,178,077 -0.56(-0.32%)
Apr 09, 2021 173.99 174.90 172.65 174.67 1,287,089 -0.86(-0.49%)
Apr 08, 2021 175.67 176.31 173.62 175.53 1,898,673 +2.25(+1.30%)
Apr 07, 2021 175.13 175.23 172.11 173.28 1,235,279 -1.53(-0.87%)
Apr 06, 2021 175.94 176.87 172.56 174.81 1,728,933 -2.56(-1.45%)
Apr 05, 2021 177.15 177.67 174.15 177.37 1,961,502 +3.66(+2.10%)
Apr 01, 2021 172.14 174.47 171.01 173.72 2,980,121 +3.91(+2.30%)
Mar 31, 2021 166.32 171.41 166.20 169.81 2,512,043 +4.60(+2.78%)
Mar 30, 2021 164.04 165.83 162.99 165.21 1,326,584 -0.75(-0.45%)
Mar 29, 2021 166.69 167.03 163.43 165.96 2,051,419 -2.65(-1.57%)
Mar 26, 2021 158.71 168.89 158.58 168.61 2,361,752 +9.30(+5.84%)
Mar 25, 2021 154.91 160.02 153.68 159.31 1,881,291 +0.87(+0.55%)
Mar 24, 2021 164.63 164.66 158.27 158.44 1,965,693 -3.88(-2.39%)
Mar 23, 2021 168.28 168.28 161.38 162.31 1,382,044 -4.11(-2.47%)
Mar 22, 2021 164.12 168.95 162.98 166.42 1,619,350 +3.73(+2.29%)
Mar 19, 2021 162.48 164.16 159.19 162.69 2,814,481 +1.02(+0.63%)
Mar 18, 2021 165.88 166.91 161.42 161.68 1,884,620 -7.51(-4.44%)
Mar 17, 2021 166.09 170.32 163.52 169.19 1,915,312 +1.64(+0.98%)
Mar 16, 2021 167.47 170.61 166.39 167.55 2,111,637 +2.08(+1.26%)
Mar 15, 2021 160.67 165.64 158.89 165.47 2,046,466 +6.00(+3.76%)
Mar 12, 2021 156.95 159.82 155.40 159.47 1,718,316 -1.33(-0.83%)
Mar 11, 2021 160.17 163.49 159.86 160.81 2,562,052 +5.64(+3.63%)
Mar 10, 2021 160.54 161.41 153.88 155.17 3,079,656 -4.40(-2.75%)
Mar 09, 2021 155.13 160.43 152.18 159.56 2,796,844 +10.38(+6.95%)
Mar 08, 2021 158.53 159.78 149.00 149.19 3,773,398 -11.33(-7.06%)
Mar 05, 2021 155.67 160.77 147.65 160.52 3,867,858 +5.77(+3.73%)
Mar 04, 2021 161.17 162.23 151.50 154.75 3,224,093 -7.40(-4.57%)
Mar 03, 2021 167.28 167.72 162.03 162.16 1,973,152 -4.33(-2.60%)
Mar 02, 2021 173.35 173.35 166.43 166.49 1,701,647 -6.08(-3.52%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.