Skyworks Solutions (NQ: SWKS )

108.32 +0.43 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 49.18 49.90 49.07 49.79 4,312,043 +1.88(+3.93%)
Oct 30, 2014 48.67 49.03 47.28 47.91 4,128,341 -1.09(-2.23%)
Oct 29, 2014 47.33 49.03 47.33 49.00 3,633,038 +1.29(+2.71%)
Oct 28, 2014 47.01 47.74 46.73 47.71 3,928,788 +0.81(+1.73%)
Oct 27, 2014 46.71 47.05 47.05 46.90 3,099,198 -0.15(-0.33%)
Oct 24, 2014 47.14 47.44 46.64 47.05 3,518,741 -0.26(-0.54%)
Oct 23, 2014 46.59 47.82 46.40 47.31 4,602,657 +1.41(+3.07%)
Oct 22, 2014 47.02 47.21 45.79 45.90 3,921,944 -0.86(-1.85%)
Oct 21, 2014 45.58 46.77 45.31 46.76 5,449,861 +2.43(+5.48%)
Oct 20, 2014 43.50 44.42 43.13 44.33 4,132,750 +0.68(+1.57%)
Oct 17, 2014 45.09 45.44 43.34 43.65 5,739,393 -0.40(-0.90%)
Oct 16, 2014 41.36 44.45 41.36 44.05 8,143,851 +1.64(+3.87%)
Oct 15, 2014 40.65 43.13 40.39 42.40 8,864,416 +0.59(+1.42%)
Oct 14, 2014 41.27 43.59 40.60 41.81 15,129,191 +3.07(+7.92%)
Oct 13, 2014 40.55 40.65 38.55 38.74 8,492,306 -1.44(-3.60%)
Oct 10, 2014 42.83 42.85 38.31 40.19 14,486,895 -4.46(-9.99%)
Oct 09, 2014 46.19 46.38 44.58 44.65 3,422,910 -1.74(-3.74%)
Oct 08, 2014 44.76 46.50 43.95 46.38 4,727,209 +1.58(+3.53%)
Oct 07, 2014 45.82 45.82 44.71 44.80 5,181,786 -1.44(-3.11%)
Oct 06, 2014 47.78 47.81 45.48 46.24 4,423,493 -0.99(-2.09%)
Oct 03, 2014 46.37 47.79 46.27 47.23 5,286,007 +1.39(+3.04%)
Oct 02, 2014 45.89 46.40 44.14 45.84 7,394,014 +0.27(+0.58%)
Oct 01, 2014 49.32 49.41 44.94 45.57 12,468,475 -4.05(-8.17%)
Sep 30, 2014 50.13 50.23 49.30 49.62 3,066,309 -0.41(-0.82%)
Sep 29, 2014 49.33 50.26 49.16 50.03 2,135,484 +0.10(+0.21%)
Sep 26, 2014 49.49 50.22 49.23 49.93 2,849,492 +0.77(+1.56%)
Sep 25, 2014 50.26 50.65 49.00 49.17 3,508,208 -1.13(-2.25%)
Sep 24, 2014 48.93 50.32 48.78 50.30 3,675,246 +1.66(+3.41%)
Sep 23, 2014 48.24 49.01 47.93 48.64 2,686,571 +0.11(+0.23%)
Sep 22, 2014 49.32 49.96 48.34 48.53 3,591,303 -0.78(-1.58%)
Sep 19, 2014 49.68 49.95 48.39 49.31 6,970,737 -0.10(-0.21%)
Sep 18, 2014 48.32 49.56 48.08 49.41 4,140,301 +1.64(+3.44%)
Sep 17, 2014 47.58 48.08 47.33 47.77 2,369,937 +0.05(+0.11%)
Sep 16, 2014 45.96 47.79 45.76 47.72 3,617,808 +1.56(+3.37%)
Sep 15, 2014 47.03 47.34 45.91 46.16 3,527,727 -0.87(-1.85%)
Sep 12, 2014 47.73 47.81 46.86 47.03 2,946,724 -0.70(-1.47%)
Sep 11, 2014 47.49 47.87 47.18 47.73 2,049,865 -0.15(-0.30%)
Sep 10, 2014 47.55 48.03 46.85 47.88 2,456,369 +0.33(+0.69%)
Sep 09, 2014 48.38 48.43 47.55 47.55 2,738,839 -0.77(-1.58%)
Sep 08, 2014 48.29 48.50 47.87 48.32 2,565,904 +0.21(+0.43%)
Sep 05, 2014 46.93 48.13 46.91 48.11 2,996,001 +1.15(+2.44%)
Sep 04, 2014 47.57 48.01 46.76 46.97 3,035,469 -0.47(-0.99%)
Sep 03, 2014 48.14 48.35 46.81 47.44 4,195,897 -0.68(-1.42%)
Sep 02, 2014 48.86 48.88 47.97 48.12 3,891,998 -0.32(-0.65%)
Aug 29, 2014 47.97 48.44 48.44 48.44 3,592,476 +0.96(+2.02%)
Aug 28, 2014 46.58 47.58 46.32 47.48 2,153,058 +0.58(+1.24%)
Aug 27, 2014 47.03 47.13 46.15 46.90 2,174,275 +0.14(+0.29%)
Aug 26, 2014 46.91 46.92 46.06 46.76 2,731,857 -0.05(-0.11%)
Aug 25, 2014 47.53 47.58 46.68 46.81 2,603,060 -0.33(-0.71%)
Aug 22, 2014 47.38 47.40 46.60 47.14 2,600,546 -0.09(-0.20%)
Aug 21, 2014 47.76 47.86 47.11 47.24 2,161,543 -0.48(-1.00%)
Aug 20, 2014 47.02 47.94 47.02 47.72 2,129,346 +0.38(+0.79%)
Aug 19, 2014 46.44 47.56 46.42 47.34 3,011,647 +0.92(+1.99%)
Aug 18, 2014 46.74 46.83 45.73 46.42 3,222,632 -0.08(-0.17%)
Aug 15, 2014 46.14 46.91 45.79 46.49 3,403,634 +0.76(+1.66%)
Aug 14, 2014 46.26 46.43 45.41 45.73 3,242,232 -0.44(-0.94%)
Aug 13, 2014 44.81 46.20 44.76 46.17 4,521,927 +1.37(+3.05%)
Aug 12, 2014 44.96 45.01 44.03 44.80 2,591,471 +0.25(+0.56%)
Aug 11, 2014 44.44 45.07 44.11 44.55 2,837,456 +0.73(+1.66%)
Aug 08, 2014 43.70 43.90 43.14 43.83 3,663,682 +0.12(+0.27%)
Aug 07, 2014 44.79 45.09 43.49 43.71 3,551,722 -0.87(-1.96%)
Aug 06, 2014 44.24 44.87 44.22 44.58 2,827,483 +0.22(+0.50%)
Aug 05, 2014 44.17 44.63 43.87 44.36 2,930,719 -0.10(-0.23%)
Aug 04, 2014 44.67 44.81 43.87 44.46 3,176,485 +0.04(+0.10%)
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.