Skyworks Solutions (NQ: SWKS )

96.23 -0.52 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 19.34 19.79 19.30 19.63 3,905,929 +0.18(+0.95%)
Oct 26, 2012 19.38 19.44 19.44 19.44 4,271,963 +0.25(+1.31%)
Oct 25, 2012 19.67 20.00 19.11 19.19 5,097,491 +0.16(+0.84%)
Oct 24, 2012 19.38 19.44 18.96 19.03 3,244,965 -0.03(-0.13%)
Oct 23, 2012 18.65 19.11 18.54 19.06 4,489,089 +0.48(+2.57%)
Oct 19, 2012 18.93 18.93 18.55 18.58 4,418,607 -0.34(-1.82%)
Oct 18, 2012 19.35 19.38 18.90 18.92 3,631,377 -0.50(-2.57%)
Oct 17, 2012 19.71 19.85 19.33 19.42 3,987,235 -0.34(-1.72%)
Oct 16, 2012 18.91 19.79 18.87 19.76 6,448,803 +0.87(+4.62%)
Oct 15, 2012 18.70 18.95 18.50 18.89 3,501,739 +0.29(+1.53%)
Oct 12, 2012 18.69 18.83 18.43 18.60 3,764,842 -0.20(-1.05%)
Oct 11, 2012 19.07 19.14 18.63 18.80 3,848,130 -0.06(-0.33%)
Oct 10, 2012 19.28 19.33 18.82 18.86 5,220,499 -0.42(-2.18%)
Oct 09, 2012 19.43 19.48 18.96 19.28 5,261,361 -0.14(-0.73%)
Oct 08, 2012 19.60 19.87 19.33 19.43 3,366,522 -0.29(-1.49%)
Oct 05, 2012 20.14 20.52 19.68 19.72 6,478,068 -0.03(-0.17%)
Oct 04, 2012 19.79 19.79 19.31 19.75 3,651,206 +0.13(+0.66%)
Oct 03, 2012 19.80 19.93 19.43 19.62 3,876,592 -0.03(-0.15%)
Oct 02, 2012 19.52 19.72 19.31 19.65 5,303,475 +0.36(+1.87%)
Oct 01, 2012 19.89 19.93 19.20 19.29 8,002,528 -0.48(-2.42%)
Sep 28, 2012 20.12 20.36 19.68 19.77 6,228,967 -0.33(-1.63%)
Sep 27, 2012 20.05 20.24 19.60 20.10 7,386,484 +0.65(+3.32%)
Sep 26, 2012 19.59 19.74 18.76 19.45 9,534,501 -0.28(-1.40%)
Sep 25, 2012 20.43 20.52 19.66 19.73 8,685,111 -0.44(-2.16%)
Sep 24, 2012 20.46 20.64 20.05 20.16 10,752,269 -0.65(-3.12%)
Sep 21, 2012 20.82 21.81 20.67 20.81 26,552,922 +0.65(+3.23%)
Sep 20, 2012 23.58 23.91 19.53 20.16 40,432,948 -4.57(-18.49%)
Sep 19, 2012 24.54 24.88 24.33 24.74 4,285,170 +0.22(+0.89%)
Sep 18, 2012 24.27 24.62 24.04 24.52 4,124,990 +0.18(+0.76%)
Sep 17, 2012 24.90 24.96 24.26 24.33 3,221,754 -0.51(-2.06%)
Sep 14, 2012 24.36 25.11 24.33 24.85 5,088,389 +0.57(+2.35%)
Sep 13, 2012 24.58 24.96 24.15 24.28 6,208,548 -0.11(-0.44%)
Sep 12, 2012 24.92 24.92 24.12 24.38 7,352,098 -0.34(-1.36%)
Sep 11, 2012 25.19 25.28 24.66 24.72 4,981,042 -0.38(-1.50%)
Sep 10, 2012 26.04 26.29 25.05 25.10 5,325,891 -1.05(-4.01%)
Sep 07, 2012 26.13 26.38 25.76 26.15 3,812,416 -0.02(-0.06%)
Sep 06, 2012 24.89 26.17 24.85 26.16 7,129,980 +1.66(+6.78%)
Sep 05, 2012 25.12 25.22 24.38 24.50 3,592,102 -0.68(-2.72%)
Sep 04, 2012 25.05 25.32 24.33 25.19 6,242,999 -0.37(-1.46%)
Aug 31, 2012 24.93 25.63 24.65 25.56 5,798,092 +0.89(+3.61%)
Aug 30, 2012 24.76 24.84 24.36 24.67 3,049,791 -0.28(-1.11%)
Aug 29, 2012 24.87 25.05 24.58 24.95 2,509,694 +0.65(+2.69%)
Aug 27, 2012 25.01 25.10 24.22 24.29 2,915,396 -0.58(-2.33%)
Aug 24, 2012 24.90 25.03 24.59 24.87 3,059,163 -0.13(-0.50%)
Aug 23, 2012 24.58 25.29 24.38 25.00 5,869,467 +0.46(+1.88%)
Aug 22, 2012 24.86 24.87 24.36 24.54 2,753,733 -0.34(-1.38%)
Aug 21, 2012 24.91 25.23 24.73 24.88 5,608,636 +0.16(+0.65%)
Aug 20, 2012 25.01 25.01 24.46 24.72 4,106,683 -0.29(-1.14%)
Aug 17, 2012 24.93 25.06 24.67 25.01 3,389,139 +0.14(+0.57%)
Aug 16, 2012 24.06 24.97 23.93 24.86 4,658,578 +0.88(+3.67%)
Aug 15, 2012 24.48 24.64 23.90 23.98 4,008,470 -0.55(-2.22%)
Aug 14, 2012 24.86 24.95 24.44 24.53 3,098,121 -0.13(-0.54%)
Aug 13, 2012 24.69 24.81 24.31 24.66 3,199,376 -0.20(-0.81%)
Aug 10, 2012 24.21 24.91 24.06 24.86 3,111,909 +0.53(+2.17%)
Aug 09, 2012 24.05 24.45 24.03 24.33 2,817,254 +0.29(+1.22%)
Aug 08, 2012 24.18 24.39 23.93 24.04 2,680,572 -0.34(-1.41%)
Aug 07, 2012 23.96 24.75 23.96 24.38 3,443,437 +0.47(+1.96%)
Aug 06, 2012 23.91 24.07 23.59 23.91 2,587,782 +0.15(+0.64%)
Aug 03, 2012 23.91 23.91 23.51 23.76 4,334,506 +0.38(+1.61%)
Aug 02, 2012 23.36 23.68 22.78 23.39 4,966,028 -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.