Skyworks Solutions (NQ: SWKS )

100.24 +4.01 (+4.17%)
Streaming Delayed Price Updated: 1:08 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 48.52 49.23 48.41 49.12 4,370,552 +1.86(+3.93%)
Oct 30, 2014 48.02 48.37 46.65 47.26 4,184,358 -1.08(-2.23%)
Oct 29, 2014 46.70 48.38 46.70 48.34 3,682,334 +1.27(+2.71%)
Oct 28, 2014 46.38 47.10 46.10 47.07 3,982,098 +0.80(+1.73%)
Oct 27, 2014 46.08 46.42 46.42 46.27 3,141,250 -0.15(-0.33%)
Oct 24, 2014 46.51 46.81 46.02 46.42 3,566,486 -0.25(-0.54%)
Oct 23, 2014 45.97 47.18 45.78 46.67 4,665,110 +1.39(+3.07%)
Oct 22, 2014 46.39 46.58 45.17 45.28 3,975,160 -0.85(-1.85%)
Oct 21, 2014 44.97 46.14 44.70 46.13 5,523,810 +2.40(+5.48%)
Oct 20, 2014 42.92 43.83 42.55 43.74 4,188,827 +0.67(+1.57%)
Oct 17, 2014 44.49 44.84 42.76 43.06 5,817,270 -0.39(-0.90%)
Oct 16, 2014 40.80 43.86 40.80 43.46 8,254,354 +1.62(+3.87%)
Oct 15, 2014 40.10 42.55 39.85 41.84 8,984,696 +0.59(+1.42%)
Oct 14, 2014 40.72 43.00 40.06 41.25 15,334,477 +3.03(+7.92%)
Oct 13, 2014 40.00 40.10 38.04 38.22 8,607,537 -1.43(-3.59%)
Oct 10, 2014 42.25 42.28 37.80 39.65 14,683,466 -4.40(-9.99%)
Oct 09, 2014 45.57 45.75 43.98 44.05 3,469,355 -1.71(-3.74%)
Oct 08, 2014 44.16 45.88 43.36 45.76 4,791,352 +1.56(+3.53%)
Oct 07, 2014 45.21 45.21 44.11 44.20 5,252,097 -1.42(-3.11%)
Oct 06, 2014 47.14 47.17 44.87 45.62 4,483,514 -0.97(-2.09%)
Oct 03, 2014 45.75 47.15 45.65 46.60 5,357,733 +1.37(+3.04%)
Oct 02, 2014 45.27 45.78 43.54 45.22 7,494,343 +0.26(+0.58%)
Oct 01, 2014 48.66 48.75 44.34 44.96 12,637,659 -4.00(-8.17%)
Sep 30, 2014 49.46 49.56 48.64 48.96 3,107,915 -0.40(-0.82%)
Sep 29, 2014 48.67 49.58 48.50 49.36 2,164,460 +0.10(+0.21%)
Sep 26, 2014 48.82 49.55 48.57 49.26 2,888,156 +0.75(+1.56%)
Sep 25, 2014 49.58 49.97 48.34 48.51 3,555,810 -1.12(-2.25%)
Sep 24, 2014 48.28 49.65 48.12 49.63 3,725,114 +1.64(+3.41%)
Sep 23, 2014 47.59 48.35 47.29 47.99 2,723,024 +0.11(+0.23%)
Sep 22, 2014 48.66 49.29 47.69 47.88 3,640,032 -0.77(-1.58%)
Sep 19, 2014 49.02 49.28 47.74 48.65 7,065,322 -0.10(-0.21%)
Sep 18, 2014 47.67 48.90 47.44 48.75 4,196,480 +1.62(+3.44%)
Sep 17, 2014 46.94 47.43 46.70 47.13 2,402,094 +0.05(+0.11%)
Sep 16, 2014 45.34 47.15 45.15 47.08 3,666,898 +1.53(+3.37%)
Sep 15, 2014 46.40 46.71 45.30 45.54 3,575,594 -0.86(-1.85%)
Sep 12, 2014 47.09 47.17 46.24 46.40 2,986,708 -0.69(-1.47%)
Sep 11, 2014 46.85 47.23 46.55 47.10 2,077,679 -0.14(-0.30%)
Sep 10, 2014 46.92 47.39 46.22 47.24 2,489,699 +0.32(+0.69%)
Sep 09, 2014 47.73 47.78 46.91 46.91 2,776,002 -0.75(-1.58%)
Sep 08, 2014 47.64 47.85 47.23 47.67 2,600,720 +0.20(+0.43%)
Sep 05, 2014 46.30 47.48 46.29 47.47 3,036,653 +1.13(+2.44%)
Sep 04, 2014 46.94 47.37 46.13 46.34 3,076,657 -0.46(-0.99%)
Sep 03, 2014 47.50 47.70 46.18 46.80 4,252,831 -0.67(-1.42%)
Sep 02, 2014 48.21 48.23 47.32 47.47 3,944,808 -0.31(-0.65%)
Aug 29, 2014 47.33 47.79 47.79 47.79 3,641,222 +0.94(+2.02%)
Aug 28, 2014 45.96 46.94 45.70 46.84 2,182,273 +0.57(+1.24%)
Aug 27, 2014 46.40 46.50 45.54 46.27 2,203,777 +0.13(+0.29%)
Aug 26, 2014 46.28 46.29 45.44 46.13 2,768,926 -0.05(-0.11%)
Aug 25, 2014 46.89 46.94 46.06 46.18 2,638,381 -0.33(-0.71%)
Aug 22, 2014 46.74 46.77 45.97 46.51 2,635,833 -0.09(-0.20%)
Aug 21, 2014 47.12 47.22 46.48 46.61 2,190,872 -0.47(-1.00%)
Aug 20, 2014 46.40 47.30 46.40 47.08 2,158,239 +0.37(+0.79%)
Aug 19, 2014 45.81 46.93 45.80 46.71 3,052,512 +0.91(+1.99%)
Aug 18, 2014 46.12 46.20 45.12 45.80 3,266,360 -0.08(-0.17%)
Aug 15, 2014 45.52 46.29 45.17 45.87 3,449,817 +0.75(+1.66%)
Aug 14, 2014 45.64 45.81 44.80 45.12 3,286,226 -0.43(-0.94%)
Aug 13, 2014 44.21 45.59 44.16 45.55 4,583,285 +1.35(+3.05%)
Aug 12, 2014 44.36 44.41 43.44 44.20 2,626,634 +0.24(+0.56%)
Aug 11, 2014 43.85 44.46 43.52 43.96 2,875,957 +0.72(+1.66%)
Aug 08, 2014 43.11 43.31 42.57 43.24 3,713,394 +0.12(+0.27%)
Aug 07, 2014 44.19 44.49 42.91 43.12 3,599,915 -0.86(-1.96%)
Aug 06, 2014 43.65 44.27 43.63 43.98 2,865,849 +0.22(+0.50%)
Aug 05, 2014 43.58 44.03 43.28 43.76 2,970,485 -0.10(-0.23%)
Aug 04, 2014 44.08 44.21 43.28 43.87 3,219,586 +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.