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 (%)
Nov 28, 2014 57.37 57.46 56.68 57.01 2,099,903 -0.36(-0.63%)
Nov 26, 2014 55.50 57.37 57.37 57.37 4,674,863 +2.05(+3.71%)
Nov 25, 2014 56.09 56.19 54.87 55.32 11,911,199 -0.22(-0.40%)
Nov 24, 2014 54.65 55.77 54.50 55.54 3,177,548 +1.16(+2.13%)
Nov 21, 2014 55.04 55.22 54.12 54.38 3,725,715 -0.25(-0.46%)
Nov 20, 2014 53.40 54.85 53.07 54.63 3,594,037 +0.72(+1.33%)
Nov 19, 2014 53.95 54.07 52.94 53.92 3,720,770 -0.08(-0.14%)
Nov 18, 2014 52.56 54.05 52.54 53.99 4,794,004 +1.48(+2.82%)
Nov 17, 2014 53.01 53.19 51.74 52.51 4,391,021 -0.55(-1.04%)
Nov 14, 2014 51.45 53.40 51.03 53.06 6,954,783 +1.88(+3.66%)
Nov 13, 2014 51.49 52.06 50.87 51.19 3,778,892 -0.24(-0.46%)
Nov 12, 2014 51.35 52.11 51.23 51.42 4,076,739 +0.02(+0.03%)
Nov 11, 2014 51.43 51.51 50.79 51.41 3,200,450 +0.00(+0.00%)
Nov 10, 2014 50.79 51.89 50.66 51.41 5,070,814 +0.92(+1.82%)
Nov 07, 2014 52.99 53.45 47.79 50.49 13,183,911 -1.91(-3.64%)
Nov 06, 2014 51.43 52.56 50.87 52.39 7,320,547 +1.06(+2.07%)
Nov 05, 2014 51.22 51.68 50.59 51.33 5,334,601 +0.39(+0.76%)
Nov 04, 2014 50.62 51.19 50.17 50.94 4,623,759 +0.16(+0.32%)
Nov 03, 2014 49.30 51.14 49.12 50.78 6,115,159 +1.68(+3.42%)
Oct 31, 2014 48.51 49.21 48.40 49.10 4,371,916 +1.85(+3.93%)
Oct 30, 2014 48.01 48.35 46.63 47.25 4,185,663 -1.08(-2.23%)
Oct 29, 2014 46.68 48.36 46.68 48.33 3,683,483 +1.27(+2.71%)
Oct 28, 2014 46.36 47.09 46.09 47.06 3,983,340 +0.80(+1.73%)
Oct 27, 2014 46.07 46.41 46.41 46.25 3,142,230 -0.15(-0.33%)
Oct 24, 2014 46.49 46.79 46.00 46.41 3,567,598 -0.25(-0.54%)
Oct 23, 2014 45.95 47.16 45.76 46.66 4,666,565 +1.39(+3.07%)
Oct 22, 2014 46.37 46.57 45.16 45.27 3,976,400 -0.85(-1.85%)
Oct 21, 2014 44.96 46.13 44.69 46.12 5,525,532 +2.39(+5.48%)
Oct 20, 2014 42.91 43.81 42.54 43.73 4,190,133 +0.67(+1.57%)
Oct 17, 2014 44.48 44.82 42.75 43.05 5,819,084 -0.39(-0.90%)
Oct 16, 2014 40.79 43.84 40.79 43.44 8,256,928 +1.62(+3.87%)
Oct 15, 2014 40.09 42.54 39.84 41.82 8,987,498 +0.59(+1.42%)
Oct 14, 2014 40.71 42.99 40.05 41.24 15,339,260 +3.03(+7.92%)
Oct 13, 2014 39.99 40.09 38.03 38.21 8,610,222 -1.42(-3.59%)
Oct 10, 2014 42.24 42.27 37.79 39.64 14,688,046 -4.40(-9.99%)
Oct 09, 2014 45.55 45.74 43.97 44.04 3,470,437 -1.71(-3.74%)
Oct 08, 2014 44.15 45.87 43.35 45.75 4,792,847 +1.56(+3.53%)
Oct 07, 2014 45.19 45.19 44.10 44.19 5,253,735 -1.42(-3.11%)
Oct 06, 2014 47.12 47.16 44.85 45.61 4,484,913 -0.97(-2.09%)
Oct 03, 2014 45.73 47.14 45.64 46.58 5,359,404 +1.37(+3.04%)
Oct 02, 2014 45.26 45.77 43.53 45.21 7,496,680 +0.26(+0.58%)
Oct 01, 2014 48.64 48.73 44.32 44.95 12,641,600 -4.00(-8.17%)
Sep 30, 2014 49.44 49.54 48.62 48.94 3,108,884 -0.40(-0.82%)
Sep 29, 2014 48.66 49.57 48.49 49.35 2,165,135 +0.10(+0.21%)
Sep 26, 2014 48.81 49.53 48.56 49.25 2,889,057 +0.75(+1.56%)
Sep 25, 2014 49.57 49.96 48.33 48.49 3,556,919 -1.12(-2.25%)
Sep 24, 2014 48.26 49.64 48.11 49.61 3,726,276 +1.64(+3.41%)
Sep 23, 2014 47.58 48.34 47.27 47.97 2,723,874 +0.11(+0.23%)
Sep 22, 2014 48.64 49.27 47.68 47.86 3,641,168 -0.77(-1.58%)
Sep 19, 2014 49.00 49.26 47.73 48.63 7,067,526 -0.10(-0.21%)
Sep 18, 2014 47.65 48.88 47.42 48.73 4,197,789 +1.62(+3.44%)
Sep 17, 2014 46.93 47.42 46.68 47.11 2,402,843 +0.05(+0.11%)
Sep 16, 2014 45.33 47.13 45.13 47.06 3,668,041 +1.53(+3.37%)
Sep 15, 2014 46.39 46.69 45.28 45.53 3,576,710 -0.86(-1.85%)
Sep 12, 2014 47.07 47.16 46.22 46.39 2,987,639 -0.69(-1.47%)
Sep 11, 2014 46.84 47.22 46.53 47.08 2,078,327 -0.14(-0.30%)
Sep 10, 2014 46.90 47.38 46.20 47.22 2,490,476 +0.32(+0.69%)
Sep 09, 2014 47.71 47.76 46.90 46.90 2,776,868 -0.75(-1.58%)
Sep 08, 2014 47.63 47.84 47.22 47.65 2,601,531 +0.20(+0.43%)
Sep 05, 2014 46.29 47.47 46.27 47.45 3,037,600 +1.13(+2.44%)
Sep 04, 2014 46.92 47.35 46.12 46.32 3,077,616 -0.46(-0.99%)
Sep 03, 2014 47.49 47.69 46.17 46.79 4,254,157 -0.67(-1.42%)
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.