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 (%)
May 29, 2015 92.03 93.13 91.34 92.70 4,285,325 +1.45(+1.59%)
May 28, 2015 92.05 93.58 90.66 91.25 4,401,341 -0.83(-0.90%)
May 27, 2015 88.21 92.15 88.21 92.08 5,639,106 +4.16(+4.73%)
May 26, 2015 88.75 88.81 87.28 87.92 2,600,168 -0.82(-0.93%)
May 22, 2015 88.29 88.74 88.74 88.74 3,499,889 +0.68(+0.77%)
May 21, 2015 88.52 88.57 87.10 88.07 2,296,691 +0.13(+0.15%)
May 20, 2015 88.63 89.13 87.42 87.93 3,164,687 -0.22(-0.25%)
May 19, 2015 87.95 89.85 87.58 88.15 6,702,819 +0.81(+0.93%)
May 18, 2015 82.93 87.95 82.80 87.34 7,173,518 +4.64(+5.61%)
May 15, 2015 83.67 83.92 82.49 82.70 2,382,630 -0.78(-0.93%)
May 14, 2015 82.62 83.84 82.20 83.48 2,621,565 +1.55(+1.89%)
May 13, 2015 82.27 83.06 81.79 81.93 1,908,894 -0.12(-0.14%)
May 12, 2015 81.66 82.56 81.30 82.05 2,385,570 -0.20(-0.25%)
May 11, 2015 82.74 82.74 81.57 82.25 2,403,113 -0.47(-0.56%)
May 08, 2015 82.85 83.38 82.46 82.72 3,577,019 +0.54(+0.66%)
May 07, 2015 81.27 82.41 81.27 82.17 3,778,050 +2.12(+2.64%)
May 06, 2015 80.58 80.84 78.16 80.06 5,025,333 -0.05(-0.06%)
May 05, 2015 83.38 83.59 80.10 80.11 5,643,520 -3.79(-4.52%)
May 04, 2015 83.76 84.21 82.60 83.90 5,560,573 +0.69(+0.83%)
May 01, 2015 81.16 83.24 79.75 83.21 8,713,335 +5.12(+6.55%)
Apr 30, 2015 79.70 80.21 77.32 78.09 6,257,838 -1.13(-1.43%)
Apr 29, 2015 78.95 79.75 78.14 79.23 4,173,898 -0.81(-1.01%)
Apr 28, 2015 80.66 80.84 76.77 80.04 5,345,640 -0.00(-0.01%)
Apr 27, 2015 79.41 81.45 79.19 80.04 4,521,696 +0.99(+1.25%)
Apr 24, 2015 81.05 81.10 77.97 79.06 4,883,177 -2.06(-2.54%)
Apr 23, 2015 80.81 81.65 80.51 81.11 2,260,949 -0.86(-1.05%)
Apr 22, 2015 81.09 82.11 80.25 81.97 2,899,158 +1.19(+1.48%)
Apr 21, 2015 81.31 81.51 80.35 80.78 2,451,854 +0.41(+0.52%)
Apr 20, 2015 80.41 81.27 80.09 80.36 2,722,351 +0.55(+0.69%)
Apr 17, 2015 80.22 80.34 78.94 79.81 4,154,881 -1.19(-1.46%)
Apr 16, 2015 80.89 81.60 80.47 81.00 3,078,616 -0.47(-0.57%)
Apr 15, 2015 81.86 82.45 80.87 81.46 3,592,295 +0.50(+0.62%)
Apr 14, 2015 83.17 83.36 80.06 80.96 5,865,182 -2.49(-2.98%)
Apr 13, 2015 84.23 85.13 83.29 83.45 2,886,980 -0.90(-1.06%)
Apr 10, 2015 84.54 85.02 83.64 84.35 2,513,680 -0.17(-0.20%)
Apr 09, 2015 82.32 84.60 82.17 84.52 3,842,488 +2.01(+2.43%)
Apr 08, 2015 81.82 82.71 81.34 82.51 3,513,747 +0.58(+0.71%)
Apr 07, 2015 80.87 82.71 80.63 81.93 3,647,357 +1.11(+1.37%)
Apr 06, 2015 79.69 81.37 79.25 80.82 3,854,821 -0.88(-1.08%)
Apr 02, 2015 82.21 81.70 81.70 81.70 3,574,154 -0.28(-0.34%)
Apr 01, 2015 82.94 83.22 80.25 81.98 5,448,963 -1.23(-1.48%)
Mar 31, 2015 84.29 85.15 82.98 83.21 4,560,545 -1.56(-1.84%)
Mar 30, 2015 84.73 85.59 83.90 84.77 5,568,822 +1.10(+1.32%)
Mar 27, 2015 79.23 84.26 79.19 83.66 11,500,411 +4.90(+6.22%)
Mar 26, 2015 77.86 79.13 74.71 78.76 16,357,288 -2.14(-2.65%)
Mar 25, 2015 85.70 85.89 79.61 80.90 12,401,323 -4.99(-5.81%)
Mar 24, 2015 86.30 86.95 84.96 85.89 4,304,758 -0.25(-0.29%)
Mar 23, 2015 86.56 87.00 86.08 86.14 4,251,297 -0.25(-0.28%)
Mar 20, 2015 84.77 86.52 84.44 86.39 4,870,003 +2.10(+2.49%)
Mar 19, 2015 82.50 84.47 82.33 84.29 4,880,413 +2.07(+2.52%)
Mar 18, 2015 81.97 82.71 80.72 82.22 4,383,415 -0.16(-0.20%)
Mar 17, 2015 81.70 82.50 80.54 82.38 4,020,431 +0.45(+0.55%)
Mar 16, 2015 78.92 82.00 78.92 81.93 5,548,585 +3.27(+4.15%)
Mar 13, 2015 78.38 79.14 78.00 78.66 4,322,475 +0.05(+0.06%)
Mar 12, 2015 78.10 78.86 77.61 78.61 4,720,721 +0.56(+0.72%)
Mar 11, 2015 77.99 79.03 77.74 78.05 48,104,420 +0.85(+1.10%)
Mar 10, 2015 78.53 78.72 76.31 77.21 6,312,461 -0.77(-0.99%)
Mar 09, 2015 76.99 78.25 76.74 77.98 3,091,331 +1.16(+1.50%)
Mar 06, 2015 77.43 77.73 76.04 76.82 4,024,440 -0.68(-0.87%)
Mar 05, 2015 76.66 77.75 76.43 77.50 3,548,980 +1.18(+1.55%)
Mar 04, 2015 74.94 76.36 75.12 76.32 3,392,215 +1.20(+1.59%)
Mar 03, 2015 77.00 77.22 75.11 75.12 5,386,950 -2.02(-2.62%)
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.