Skyworks Solutions (NQ: SWKS )

99.46 +3.23 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 66.47 67.06 66.22 66.72 3,443,841 +0.04(+0.06%)
Mar 30, 2016 65.94 67.00 65.78 66.68 3,140,822 +1.18(+1.80%)
Mar 29, 2016 63.82 65.85 63.05 65.50 4,985,318 -0.39(-0.58%)
Mar 28, 2016 65.47 66.10 64.85 65.88 2,468,540 +0.62(+0.94%)
Mar 24, 2016 64.73 65.27 65.27 65.27 2,669,696 -0.09(-0.13%)
Mar 23, 2016 65.48 65.71 64.95 65.35 3,439,632 -0.51(-0.77%)
Mar 22, 2016 65.18 65.95 64.77 65.86 2,828,792 -0.27(-0.41%)
Mar 21, 2016 65.68 66.16 64.61 66.13 2,981,817 +0.16(+0.25%)
Mar 18, 2016 64.59 66.06 64.12 65.97 5,230,197 +1.80(+2.80%)
Mar 17, 2016 63.60 64.37 62.59 64.17 6,373,494 -0.07(-0.11%)
Mar 16, 2016 62.52 64.28 62.44 64.24 4,902,363 +1.19(+1.89%)
Mar 15, 2016 62.97 63.72 61.97 63.05 4,462,802 +0.70(+1.13%)
Mar 14, 2016 61.81 62.70 61.26 62.34 3,514,860 +0.02(+0.03%)
Mar 11, 2016 60.67 62.35 60.49 62.33 3,922,008 +2.40(+4.00%)
Mar 10, 2016 61.24 61.98 58.74 59.93 4,249,787 -0.90(-1.48%)
Mar 09, 2016 60.23 61.59 59.92 60.83 3,505,496 +0.95(+1.59%)
Mar 08, 2016 61.67 61.75 59.31 59.88 5,606,782 -2.58(-4.13%)
Mar 07, 2016 61.81 64.01 61.50 62.46 4,933,319 -0.08(-0.12%)
Mar 04, 2016 60.97 63.54 60.30 62.53 8,563,728 +2.49(+4.15%)
Mar 03, 2016 58.60 60.37 58.50 60.04 4,807,774 +0.96(+1.62%)
Mar 02, 2016 59.90 60.68 58.63 59.08 4,631,666 -1.22(-2.02%)
Mar 01, 2016 57.92 60.31 57.42 60.30 5,412,696 +3.38(+5.94%)
Feb 29, 2016 56.43 58.92 56.14 56.91 6,530,356 +1.33(+2.39%)
Feb 26, 2016 55.74 56.02 55.18 55.59 2,600,207 +0.30(+0.54%)
Feb 25, 2016 54.41 55.30 53.61 55.29 2,972,074 +0.72(+1.32%)
Feb 24, 2016 52.74 54.70 52.34 54.57 3,119,513 +0.93(+1.74%)
Feb 23, 2016 54.59 54.61 53.16 53.63 2,863,332 -1.43(-2.60%)
Feb 22, 2016 54.47 55.84 54.21 55.06 3,744,137 +1.08(+2.00%)
Feb 19, 2016 52.68 54.39 52.49 53.99 3,940,137 +0.82(+1.55%)
Feb 18, 2016 55.18 55.24 52.33 53.16 3,497,731 -1.40(-2.57%)
Feb 17, 2016 52.95 55.54 52.73 54.57 5,260,485 +1.94(+3.69%)
Feb 16, 2016 50.76 53.48 50.65 52.62 5,664,939 +3.26(+6.61%)
Feb 12, 2016 48.87 49.36 49.36 49.36 4,552,822 +1.52(+3.19%)
Feb 11, 2016 48.05 48.79 46.68 47.84 7,680,614 -1.16(-2.36%)
Feb 10, 2016 50.26 51.18 48.83 48.99 4,011,572 -0.43(-0.87%)
Feb 09, 2016 49.88 51.38 49.21 49.42 5,383,191 -1.15(-2.27%)
Feb 08, 2016 51.86 52.18 49.66 50.57 6,694,324 -2.44(-4.60%)
Feb 05, 2016 55.32 56.15 52.02 53.01 7,427,422 -3.27(-5.82%)
Feb 04, 2016 56.78 56.95 55.53 56.28 5,086,250 -0.16(-0.29%)
Feb 03, 2016 57.82 58.66 55.33 56.44 5,738,859 -0.25(-0.44%)
Feb 02, 2016 58.90 59.01 56.61 56.69 4,495,898 -2.68(-4.51%)
Feb 01, 2016 58.14 60.02 57.58 59.37 5,542,344 +0.60(+1.02%)
Jan 29, 2016 58.69 59.50 56.47 58.77 9,616,765 +3.52(+6.37%)
Jan 28, 2016 53.53 55.34 53.39 55.25 8,314,859 +2.26(+4.26%)
Jan 27, 2016 56.01 56.67 52.62 52.99 6,856,620 -3.12(-5.56%)
Jan 26, 2016 56.07 57.17 55.42 56.11 3,266,808 +0.18(+0.32%)
Jan 25, 2016 57.01 57.07 55.85 55.93 3,598,936 -1.23(-2.15%)
Jan 22, 2016 55.43 57.49 55.40 57.16 6,701,075 +3.19(+5.91%)
Jan 21, 2016 53.07 55.20 52.46 53.97 4,987,228 +1.42(+2.71%)
Jan 20, 2016 50.63 53.13 49.89 52.55 7,032,097 +1.06(+2.05%)
Jan 19, 2016 53.19 54.01 51.06 51.49 5,778,425 -0.25(-0.48%)
Jan 15, 2016 52.10 51.74 51.74 51.74 7,088,977 -3.30(-6.00%)
Jan 14, 2016 52.88 55.55 51.22 55.04 6,653,940 +2.03(+3.83%)
Jan 13, 2016 54.75 55.99 52.78 53.01 8,496,919 -3.81(-6.71%)
Jan 12, 2016 56.90 57.80 55.48 56.82 3,930,551 +0.49(+0.88%)
Jan 11, 2016 57.29 57.99 55.37 56.32 6,026,026 -0.72(-1.26%)
Jan 08, 2016 58.46 58.87 56.75 57.04 8,409,277 -0.23(-0.40%)
Jan 07, 2016 56.79 59.93 56.37 57.27 8,333,217 -1.70(-2.88%)
Jan 06, 2016 61.01 61.45 58.27 58.97 9,435,236 -3.53(-5.65%)
Jan 05, 2016 66.55 66.62 62.06 62.50 7,046,727 -3.96(-5.95%)
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.