Skyworks Solutions (NQ: SWKS )

100.03 +3.80 (+3.95%)
Streaming Delayed Price Updated: 1:23 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 19.35 19.79 19.31 19.63 3,904,711 +0.18(+0.95%)
Oct 26, 2012 19.39 19.45 19.45 19.45 4,270,631 +0.25(+1.31%)
Oct 25, 2012 19.68 20.01 19.11 19.20 5,095,901 +0.16(+0.84%)
Oct 24, 2012 19.39 19.45 18.96 19.04 3,243,953 -0.03(-0.13%)
Oct 23, 2012 18.66 19.11 18.55 19.06 4,487,688 +0.48(+2.57%)
Oct 19, 2012 18.94 18.94 18.56 18.58 4,417,228 -0.34(-1.82%)
Oct 18, 2012 19.36 19.39 18.90 18.93 3,630,244 -0.50(-2.57%)
Oct 17, 2012 19.72 19.85 19.34 19.43 3,985,991 -0.34(-1.72%)
Oct 16, 2012 18.91 19.79 18.88 19.77 6,446,791 +0.87(+4.62%)
Oct 15, 2012 18.71 18.95 18.51 18.89 3,500,647 +0.29(+1.53%)
Oct 12, 2012 18.69 18.84 18.43 18.61 3,763,667 -0.20(-1.05%)
Oct 11, 2012 19.08 19.15 18.63 18.81 3,846,929 -0.06(-0.33%)
Oct 10, 2012 19.29 19.34 18.83 18.87 5,218,871 -0.42(-2.18%)
Oct 09, 2012 19.43 19.48 18.97 19.29 5,259,720 -0.14(-0.73%)
Oct 08, 2012 19.61 19.88 19.34 19.43 3,365,472 -0.29(-1.49%)
Oct 05, 2012 20.15 20.52 19.69 19.73 6,476,047 -0.03(-0.17%)
Oct 04, 2012 19.79 19.80 19.31 19.76 3,650,067 +0.13(+0.66%)
Oct 03, 2012 19.81 19.94 19.44 19.63 3,875,382 -0.03(-0.15%)
Oct 02, 2012 19.52 19.73 19.31 19.66 5,301,821 +0.36(+1.87%)
Oct 01, 2012 19.89 19.94 19.21 19.30 8,000,031 -0.48(-2.42%)
Sep 28, 2012 20.13 20.36 19.68 19.78 6,227,024 -0.33(-1.63%)
Sep 27, 2012 20.06 20.25 19.61 20.10 7,384,180 +0.65(+3.32%)
Sep 26, 2012 19.59 19.75 18.77 19.46 9,531,527 -0.28(-1.40%)
Sep 25, 2012 20.44 20.52 19.67 19.73 8,682,402 -0.44(-2.16%)
Sep 24, 2012 20.46 20.65 20.06 20.17 10,748,915 -0.65(-3.12%)
Sep 21, 2012 20.83 21.82 20.67 20.82 26,544,638 +0.65(+3.23%)
Sep 20, 2012 23.59 23.92 19.53 20.17 40,420,336 -4.58(-18.49%)
Sep 19, 2012 24.55 24.89 24.33 24.75 4,283,833 +0.22(+0.89%)
Sep 18, 2012 24.27 24.63 24.05 24.53 4,123,704 +0.18(+0.76%)
Sep 17, 2012 24.90 24.96 24.27 24.34 3,220,749 -0.51(-2.06%)
Sep 14, 2012 24.37 25.12 24.33 24.85 5,086,801 +0.57(+2.35%)
Sep 13, 2012 24.59 24.97 24.16 24.28 6,206,612 -0.11(-0.44%)
Sep 12, 2012 24.93 24.93 24.13 24.39 7,349,805 -0.34(-1.36%)
Sep 11, 2012 25.20 25.29 24.67 24.73 4,979,488 -0.38(-1.50%)
Sep 10, 2012 26.05 26.30 25.06 25.11 5,324,229 -1.05(-4.01%)
Sep 07, 2012 26.13 26.39 25.77 26.16 3,811,227 -0.02(-0.06%)
Sep 06, 2012 24.90 26.18 24.85 26.17 7,127,756 +1.66(+6.78%)
Sep 05, 2012 25.13 25.22 24.39 24.51 3,590,981 -0.68(-2.72%)
Sep 04, 2012 25.06 25.33 24.34 25.19 6,241,051 -0.37(-1.46%)
Aug 31, 2012 24.94 25.63 24.66 25.57 5,796,284 +0.89(+3.61%)
Aug 30, 2012 24.77 24.85 24.37 24.68 3,048,839 -0.28(-1.11%)
Aug 29, 2012 24.88 25.06 24.59 24.95 2,508,912 +0.65(+2.69%)
Aug 27, 2012 25.01 25.11 24.22 24.30 2,914,486 -0.58(-2.33%)
Aug 24, 2012 24.90 25.04 24.59 24.88 3,058,208 -0.13(-0.50%)
Aug 23, 2012 24.59 25.30 24.38 25.01 5,867,636 +0.46(+1.88%)
Aug 22, 2012 24.87 24.88 24.37 24.54 2,752,874 -0.34(-1.38%)
Aug 21, 2012 24.91 25.24 24.74 24.89 5,606,886 +0.16(+0.64%)
Aug 20, 2012 25.01 25.01 24.47 24.73 4,105,402 -0.29(-1.14%)
Aug 17, 2012 24.94 25.07 24.68 25.01 3,388,082 +0.14(+0.57%)
Aug 16, 2012 24.07 24.98 23.94 24.87 4,657,125 +0.88(+3.67%)
Aug 15, 2012 24.48 24.65 23.91 23.99 4,007,219 -0.55(-2.22%)
Aug 14, 2012 24.87 24.95 24.45 24.54 3,097,155 -0.13(-0.54%)
Aug 13, 2012 24.69 24.82 24.32 24.67 3,198,378 -0.20(-0.81%)
Aug 10, 2012 24.22 24.92 24.07 24.87 3,110,939 +0.53(+2.17%)
Aug 09, 2012 24.06 24.46 24.04 24.34 2,816,375 +0.29(+1.22%)
Aug 08, 2012 24.18 24.40 23.94 24.05 2,679,736 -0.34(-1.41%)
Aug 07, 2012 23.96 24.75 23.96 24.39 3,442,362 +0.47(+1.97%)
Aug 06, 2012 23.91 24.08 23.60 23.92 2,586,975 +0.15(+0.64%)
Aug 03, 2012 23.92 23.92 23.52 23.77 4,333,154 +0.38(+1.61%)
Aug 02, 2012 23.37 23.69 22.79 23.39 4,964,478 -0.26(-1.10%)
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.