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 (%)
Dec 31, 2014 62.73 62.29 62.29 62.29 2,349,661 -0.13(-0.21%)
Dec 30, 2014 62.30 62.79 62.19 62.42 1,952,299 -0.27(-0.42%)
Dec 29, 2014 62.40 62.88 60.88 62.68 4,589,845 -1.13(-1.77%)
Dec 26, 2014 63.71 63.97 63.34 63.81 1,632,545 +0.15(+0.23%)
Dec 24, 2014 63.25 63.67 63.67 63.67 1,076,018 +0.79(+1.25%)
Dec 23, 2014 64.11 64.22 62.73 62.88 3,030,748 -0.87(-1.37%)
Dec 22, 2014 62.49 64.10 61.85 63.75 3,064,338 +1.47(+2.37%)
Dec 19, 2014 63.03 63.16 61.33 62.28 5,146,863 -0.42(-0.67%)
Dec 18, 2014 62.54 62.70 61.55 62.70 4,318,733 +2.03(+3.35%)
Dec 17, 2014 58.79 60.75 57.83 60.67 3,297,920 +2.31(+3.96%)
Dec 16, 2014 58.12 59.80 57.63 58.36 3,362,587 -0.33(-0.57%)
Dec 15, 2014 59.92 60.18 58.00 58.69 4,174,577 -0.51(-0.85%)
Dec 12, 2014 59.12 60.20 59.12 59.20 2,783,715 -0.84(-1.40%)
Dec 11, 2014 59.02 61.12 58.91 60.04 3,938,819 +1.34(+2.28%)
Dec 10, 2014 59.76 60.55 58.52 58.70 4,030,850 -0.60(-1.01%)
Dec 09, 2014 57.29 59.80 56.22 59.30 3,495,583 +0.06(+0.10%)
Dec 08, 2014 59.98 60.77 58.37 59.24 4,455,164 -1.04(-1.72%)
Dec 05, 2014 60.10 60.90 59.40 60.28 4,655,731 +0.52(+0.87%)
Dec 04, 2014 58.25 60.09 57.59 59.75 7,734,757 +2.64(+4.62%)
Dec 03, 2014 56.56 57.26 55.71 57.11 4,512,920 +0.75(+1.32%)
Dec 02, 2014 55.55 56.75 54.85 56.37 5,557,527 +0.03(+0.05%)
Dec 01, 2014 57.62 57.70 55.11 56.34 5,179,377 -1.46(-2.52%)
Nov 28, 2014 58.17 58.25 57.47 57.80 2,071,145 -0.37(-0.63%)
Nov 26, 2014 56.27 58.17 58.17 58.17 4,610,842 +2.08(+3.71%)
Nov 25, 2014 56.87 56.97 55.63 56.09 11,748,077 -0.22(-0.40%)
Nov 24, 2014 55.41 56.54 55.26 56.31 3,134,032 +1.17(+2.13%)
Nov 21, 2014 55.80 55.98 54.87 55.14 3,674,692 -0.26(-0.46%)
Nov 20, 2014 54.14 55.61 53.81 55.39 3,544,817 +0.73(+1.33%)
Nov 19, 2014 54.70 54.82 53.68 54.66 3,669,814 -0.08(-0.14%)
Nov 18, 2014 53.29 54.80 53.27 54.74 4,728,350 +1.50(+2.82%)
Nov 17, 2014 53.75 53.93 52.45 53.24 4,330,887 -0.56(-1.04%)
Nov 14, 2014 52.16 54.14 51.74 53.80 6,859,539 +1.90(+3.66%)
Nov 13, 2014 52.21 52.78 51.57 51.90 3,727,140 -0.24(-0.46%)
Nov 12, 2014 52.06 52.83 51.94 52.14 4,020,908 +0.02(+0.03%)
Nov 11, 2014 52.15 52.22 51.50 52.12 3,156,620 +0.00(+0.00%)
Nov 10, 2014 51.50 52.61 51.36 52.12 5,001,370 +0.93(+1.82%)
Nov 07, 2014 53.73 54.19 48.45 51.19 13,003,359 -1.93(-3.64%)
Nov 06, 2014 52.15 53.29 51.57 53.12 7,220,293 +1.08(+2.07%)
Nov 05, 2014 51.93 52.39 51.29 52.04 5,261,544 +0.39(+0.76%)
Nov 04, 2014 51.32 51.90 50.86 51.65 4,560,437 +0.16(+0.32%)
Nov 03, 2014 49.98 51.85 49.80 51.49 6,031,413 +1.70(+3.42%)
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%)
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.