Skyworks Solutions (NQ: SWKS )

96.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 56.44 58.94 56.15 56.93 6,528,321 +1.33(+2.39%)
Feb 26, 2016 55.76 56.03 55.20 55.60 2,599,396 +0.30(+0.54%)
Feb 25, 2016 54.43 55.31 53.63 55.30 2,971,148 +0.72(+1.32%)
Feb 24, 2016 52.76 54.71 52.36 54.58 3,118,541 +0.93(+1.74%)
Feb 23, 2016 54.61 54.63 53.18 53.65 2,862,439 -1.43(-2.60%)
Feb 22, 2016 54.49 55.85 54.22 55.08 3,742,970 +1.08(+2.00%)
Feb 19, 2016 52.70 54.41 52.51 54.00 3,938,909 +0.82(+1.55%)
Feb 18, 2016 55.20 55.25 52.35 53.18 3,496,641 -1.41(-2.57%)
Feb 17, 2016 52.97 55.56 52.75 54.58 5,258,845 +1.94(+3.69%)
Feb 16, 2016 50.78 53.50 50.67 52.64 5,663,173 +3.26(+6.61%)
Feb 12, 2016 48.89 49.38 49.38 49.38 4,551,402 +1.53(+3.19%)
Feb 11, 2016 48.06 48.81 46.69 47.85 7,678,220 -1.16(-2.36%)
Feb 10, 2016 50.28 51.20 48.84 49.01 4,010,322 -0.43(-0.87%)
Feb 09, 2016 49.90 51.40 49.23 49.44 5,381,513 -1.15(-2.27%)
Feb 08, 2016 51.87 52.20 49.67 50.58 6,692,237 -2.44(-4.60%)
Feb 05, 2016 55.33 56.17 52.03 53.02 7,425,105 -3.28(-5.82%)
Feb 04, 2016 56.79 56.97 55.55 56.30 5,084,663 -0.16(-0.29%)
Feb 03, 2016 57.83 58.68 55.34 56.46 5,737,069 -0.25(-0.44%)
Feb 02, 2016 58.92 59.03 56.62 56.71 4,494,496 -2.68(-4.51%)
Feb 01, 2016 58.16 60.04 57.60 59.39 5,540,616 +0.60(+1.02%)
Jan 29, 2016 58.70 59.51 56.49 58.79 9,613,765 +3.52(+6.37%)
Jan 28, 2016 53.54 55.36 53.41 55.27 8,312,266 +2.26(+4.26%)
Jan 27, 2016 56.03 56.69 52.64 53.01 6,854,482 -3.12(-5.56%)
Jan 26, 2016 56.09 57.19 55.44 56.13 3,265,789 +0.18(+0.32%)
Jan 25, 2016 57.02 57.08 55.87 55.95 3,597,814 -1.23(-2.15%)
Jan 22, 2016 55.45 57.51 55.42 57.18 6,698,986 +3.19(+5.91%)
Jan 21, 2016 53.08 55.22 52.48 53.99 4,985,673 +1.42(+2.71%)
Jan 20, 2016 50.64 53.15 49.90 52.56 7,029,904 +1.06(+2.05%)
Jan 19, 2016 53.21 54.03 51.07 51.50 5,776,623 -0.25(-0.48%)
Jan 15, 2016 52.12 51.75 51.75 51.75 7,086,767 -3.30(-6.00%)
Jan 14, 2016 52.90 55.57 51.24 55.05 6,651,864 +2.03(+3.83%)
Jan 13, 2016 54.76 56.01 52.80 53.02 8,494,269 -3.81(-6.71%)
Jan 12, 2016 56.91 57.82 55.50 56.84 3,929,325 +0.49(+0.88%)
Jan 11, 2016 57.31 58.00 55.39 56.34 6,024,147 -0.72(-1.26%)
Jan 08, 2016 58.48 58.89 56.77 57.06 8,406,654 -0.23(-0.40%)
Jan 07, 2016 56.81 59.95 56.38 57.29 8,330,619 -1.70(-2.88%)
Jan 06, 2016 61.03 61.47 58.29 58.99 9,432,293 -3.53(-5.65%)
Jan 05, 2016 66.57 66.64 62.08 62.52 7,044,529 -3.96(-5.95%)
Jan 04, 2016 63.98 66.53 63.90 66.48 4,509,198 +0.94(+1.43%)
Dec 31, 2015 67.31 65.54 65.54 65.54 2,744,743 -2.01(-2.98%)
Dec 30, 2015 68.39 69.03 67.52 67.55 1,604,660 -1.06(-1.54%)
Dec 29, 2015 67.75 69.39 67.46 68.61 2,857,742 +0.96(+1.41%)
Dec 28, 2015 67.23 68.15 66.17 67.65 3,763,536 -0.01(-0.01%)
Dec 24, 2015 67.53 67.66 67.66 67.66 1,198,927 +0.13(+0.19%)
Dec 23, 2015 67.27 68.12 66.24 67.53 2,250,485 +0.65(+0.97%)
Dec 22, 2015 67.23 67.48 65.43 66.88 3,031,803 -0.01(-0.01%)
Dec 21, 2015 66.11 66.89 65.17 66.89 2,681,220 +1.74(+2.67%)
Dec 18, 2015 65.88 66.91 64.96 65.15 4,440,940 -1.21(-1.83%)
Dec 17, 2015 68.09 68.78 66.33 66.36 2,693,842 -1.00(-1.48%)
Dec 16, 2015 66.75 67.78 65.80 67.36 3,540,890 +1.02(+1.53%)
Dec 15, 2015 66.69 67.20 65.55 66.35 5,358,968 -0.62(-0.92%)
Dec 14, 2015 67.93 68.23 65.21 66.97 7,087,368 -2.50(-3.59%)
Dec 11, 2015 70.86 71.28 68.93 69.46 4,880,032 -2.95(-4.08%)
Dec 10, 2015 72.09 73.51 71.80 72.41 3,016,972 +0.18(+0.25%)
Dec 09, 2015 73.81 73.99 71.58 72.23 4,753,266 -2.06(-2.78%)
Dec 08, 2015 72.87 74.87 72.11 74.30 3,517,373 +0.35(+0.47%)
Dec 07, 2015 75.00 75.06 73.50 73.95 3,360,859 -1.05(-1.40%)
Dec 04, 2015 71.00 75.51 70.06 75.00 6,001,198 +3.82(+5.37%)
Dec 03, 2015 73.96 74.30 70.91 71.18 4,901,854 -1.02(-1.41%)
Dec 02, 2015 71.61 73.17 71.06 72.19 4,014,600 +0.74(+1.04%)
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.