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 31, 2016 66.49 67.08 66.24 66.74 3,442,767 +0.04(+0.06%)
Mar 30, 2016 65.96 67.02 65.80 66.70 3,139,843 +1.18(+1.80%)
Mar 29, 2016 63.84 65.87 63.07 65.52 4,983,764 -0.39(-0.59%)
Mar 28, 2016 65.49 66.13 64.87 65.90 2,467,770 +0.62(+0.94%)
Mar 24, 2016 64.75 65.29 65.29 65.29 2,668,864 -0.09(-0.13%)
Mar 23, 2016 65.50 65.73 64.97 65.37 3,438,560 -0.51(-0.77%)
Mar 22, 2016 65.20 65.97 64.79 65.88 2,827,911 -0.27(-0.41%)
Mar 21, 2016 65.70 66.18 64.63 66.15 2,980,888 +0.16(+0.25%)
Mar 18, 2016 64.61 66.08 64.14 65.99 5,228,566 +1.80(+2.80%)
Mar 17, 2016 63.62 64.39 62.61 64.19 6,371,507 -0.07(-0.11%)
Mar 16, 2016 62.54 64.30 62.46 64.26 4,900,835 +1.19(+1.89%)
Mar 15, 2016 62.99 63.74 61.99 63.07 4,461,411 +0.70(+1.13%)
Mar 14, 2016 61.83 62.72 61.28 62.36 3,513,764 +0.02(+0.03%)
Mar 11, 2016 60.68 62.37 60.51 62.35 3,920,785 +2.40(+4.00%)
Mar 10, 2016 61.26 62.00 58.76 59.95 4,248,462 -0.90(-1.48%)
Mar 09, 2016 60.25 61.61 59.94 60.85 3,504,403 +0.95(+1.59%)
Mar 08, 2016 61.69 61.77 59.33 59.90 5,605,034 -2.58(-4.13%)
Mar 07, 2016 61.82 64.03 61.52 62.48 4,931,782 -0.08(-0.12%)
Mar 04, 2016 60.98 63.56 60.32 62.55 8,561,058 +2.49(+4.15%)
Mar 03, 2016 58.62 60.39 58.52 60.06 4,806,275 +0.96(+1.62%)
Mar 02, 2016 59.92 60.70 58.65 59.10 4,630,222 -1.22(-2.02%)
Mar 01, 2016 57.93 60.33 57.43 60.32 5,411,009 +3.38(+5.94%)
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%)
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.