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 (%)
Mar 28, 2013 18.12 18.51 18.07 18.48 2,416,287 +0.32(+1.78%)
Mar 27, 2013 18.07 18.27 17.80 18.16 3,225,249 +0.03(+0.19%)
Mar 26, 2013 18.02 18.26 17.76 18.12 3,559,371 +0.28(+1.55%)
Mar 25, 2013 18.20 18.30 17.75 17.85 3,489,264 -0.18(-1.02%)
Mar 22, 2013 18.11 18.20 17.90 18.03 3,057,231 -0.03(-0.14%)
Mar 21, 2013 17.99 18.18 17.73 18.06 3,509,811 -0.13(-0.74%)
Mar 20, 2013 18.25 18.40 17.96 18.19 3,063,231 +0.04(+0.21%)
Mar 19, 2013 18.20 18.33 17.97 18.15 3,826,852 +0.05(+0.30%)
Mar 18, 2013 17.92 18.25 17.60 18.10 4,046,312 -0.14(-0.78%)
Mar 15, 2013 18.66 18.86 18.18 18.24 7,224,231 -0.47(-2.51%)
Mar 14, 2013 18.81 19.02 18.59 18.71 3,412,826 +0.11(+0.59%)
Mar 13, 2013 18.08 18.93 18.06 18.60 4,581,012 +0.55(+3.07%)
Mar 12, 2013 17.92 18.18 17.90 18.05 3,316,688 +0.06(+0.33%)
Mar 11, 2013 17.87 18.15 17.75 17.99 3,509,499 +0.03(+0.19%)
Mar 08, 2013 17.81 18.05 17.66 17.96 3,206,333 +0.26(+1.47%)
Mar 07, 2013 17.90 18.05 17.66 17.70 3,298,878 -0.06(-0.33%)
Mar 06, 2013 17.54 17.82 17.19 17.76 7,704,494 +0.24(+1.39%)
Mar 05, 2013 17.34 17.59 17.08 17.51 8,067,405 +0.38(+2.20%)
Mar 04, 2013 17.35 17.47 16.99 17.13 6,387,968 -0.23(-1.35%)
Mar 01, 2013 17.69 17.77 17.29 17.37 6,494,247 -0.50(-2.82%)
Feb 28, 2013 18.05 18.16 17.79 17.87 4,376,205 +0.09(+0.52%)
Feb 27, 2013 17.08 18.01 17.08 17.78 6,244,592 +0.63(+3.67%)
Feb 26, 2013 17.71 17.75 17.02 17.15 6,907,188 -0.41(-2.34%)
Feb 25, 2013 18.43 18.53 17.54 17.56 9,057,896 -0.77(-4.21%)
Feb 22, 2013 18.17 18.75 18.12 18.33 10,780,622 +0.58(+3.26%)
Feb 21, 2013 19.64 19.70 17.12 17.76 24,256,020 -2.06(-10.42%)
Feb 20, 2013 20.59 20.62 19.78 19.82 4,441,200 -0.77(-3.75%)
Feb 19, 2013 20.77 21.06 20.54 20.59 2,992,505 +0.03(+0.16%)
Feb 15, 2013 20.94 20.98 20.47 20.56 3,428,246 -0.39(-1.88%)
Feb 14, 2013 20.24 21.01 20.22 20.95 5,259,309 +0.56(+2.76%)
Feb 13, 2013 20.32 20.56 20.19 20.39 3,199,621 +0.08(+0.41%)
Feb 12, 2013 20.26 20.56 20.16 20.31 3,564,760 -0.04(-0.21%)
Feb 11, 2013 20.03 20.42 19.91 20.35 2,845,430 +0.27(+1.34%)
Feb 08, 2013 20.03 20.40 20.03 20.08 3,006,174 +0.13(+0.67%)
Feb 07, 2013 20.16 20.35 19.76 19.95 3,511,544 -0.34(-1.70%)
Feb 06, 2013 19.91 20.30 19.77 20.29 4,638,236 +0.55(+2.76%)
Feb 04, 2013 20.14 20.56 19.59 19.74 6,337,929 -0.67(-3.29%)
Feb 01, 2013 20.36 20.71 20.21 20.42 8,833,118 +0.33(+1.63%)
Jan 31, 2013 20.38 20.71 19.95 20.09 16,116,775 +2.00(+11.04%)
Jan 30, 2013 17.75 18.32 17.75 18.09 8,951,948 +0.33(+1.84%)
Jan 29, 2013 18.00 18.05 17.71 17.76 5,299,059 -0.12(-0.66%)
Jan 28, 2013 17.95 18.13 17.76 17.88 5,406,528 +0.22(+1.24%)
Jan 25, 2013 18.11 18.30 17.60 17.66 4,996,490 -0.33(-1.82%)
Jan 24, 2013 17.42 18.55 17.16 17.99 8,441,360 -0.33(-1.81%)
Jan 23, 2013 17.70 18.72 17.45 18.32 6,391,215 +0.90(+5.18%)
Jan 22, 2013 17.63 17.76 17.39 17.42 4,902,602 -0.10(-0.57%)
Jan 18, 2013 18.08 18.31 17.49 17.52 5,005,968 -0.65(-3.58%)
Jan 17, 2013 18.01 18.30 17.92 18.17 4,252,277 +0.29(+1.62%)
Jan 16, 2013 17.30 18.04 17.15 17.88 4,789,622 +0.68(+3.95%)
Jan 15, 2013 17.50 17.60 16.99 17.20 4,538,376 -0.43(-2.43%)
Jan 14, 2013 17.31 17.86 17.30 17.63 3,634,988 -0.30(-1.68%)
Jan 11, 2013 17.94 18.08 17.68 17.93 2,441,975 +0.04(+0.23%)
Jan 10, 2013 18.17 18.47 17.81 17.89 5,645,118 +0.26(+1.48%)
Jan 09, 2013 17.37 17.71 17.18 17.63 3,690,112 +0.50(+2.94%)
Jan 08, 2013 17.81 17.85 17.08 17.13 5,508,176 -0.71(-4.00%)
Jan 07, 2013 17.53 18.03 17.43 17.84 3,159,285 +0.26(+1.48%)
Jan 04, 2013 18.04 18.10 17.29 17.58 7,306,473 -0.45(-2.51%)
Jan 03, 2013 18.32 18.49 17.98 18.03 3,650,857 -0.13(-0.74%)
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.