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 (%)
Jun 30, 2014 38.95 39.59 38.95 39.51 3,641,730 +0.76(+1.95%)
Jun 27, 2014 38.84 38.98 38.50 38.75 5,531,304 -0.25(-0.65%)
Jun 26, 2014 39.65 39.67 38.49 39.01 3,035,499 -0.36(-0.92%)
Jun 25, 2014 39.38 39.46 38.08 39.37 4,980,934 -0.02(-0.04%)
Jun 24, 2014 40.42 40.51 39.06 39.38 4,357,491 -0.91(-2.26%)
Jun 23, 2014 41.11 41.31 40.12 40.29 3,095,389 -0.38(-0.93%)
Jun 20, 2014 40.10 40.81 39.93 40.67 3,437,562 +0.72(+1.81%)
Jun 19, 2014 40.02 40.30 39.48 39.95 2,540,969 -0.04(-0.11%)
Jun 18, 2014 40.50 40.50 39.82 39.99 2,382,781 -0.35(-0.87%)
Jun 17, 2014 39.75 40.86 39.68 40.34 4,019,446 +0.49(+1.22%)
Jun 16, 2014 39.59 40.06 39.35 39.85 3,002,743 +0.15(+0.38%)
Jun 13, 2014 39.71 40.26 39.57 39.70 2,805,700 +0.23(+0.58%)
Jun 12, 2014 40.07 40.53 39.28 39.48 4,057,506 -0.75(-1.86%)
Jun 11, 2014 39.53 40.65 39.48 40.23 4,862,520 +0.78(+1.98%)
Jun 10, 2014 39.30 39.51 38.60 39.44 4,140,719 +0.06(+0.15%)
Jun 06, 2014 39.28 39.49 38.84 39.38 3,298,949 +0.28(+0.71%)
Jun 05, 2014 39.41 39.52 38.73 39.11 3,687,333 -0.24(-0.60%)
Jun 04, 2014 38.28 39.37 38.28 39.34 4,770,767 +0.93(+2.43%)
Jun 03, 2014 37.57 38.61 37.23 38.41 8,517,409 +2.17(+5.99%)
Jun 02, 2014 36.94 36.96 36.09 36.24 2,978,051 -0.20(-0.55%)
May 30, 2014 36.18 36.71 36.07 36.44 3,680,124 +0.34(+0.93%)
May 29, 2014 35.68 36.35 35.61 36.10 3,242,487 +0.56(+1.59%)
May 28, 2014 35.61 35.72 35.17 35.54 2,978,336 +0.05(+0.15%)
May 27, 2014 35.49 35.66 35.21 35.48 2,268,978 +0.32(+0.92%)
May 23, 2014 34.69 35.16 35.16 35.16 2,527,111 +0.33(+0.94%)
May 22, 2014 34.94 35.24 34.71 34.83 1,616,634 +0.12(+0.34%)
May 21, 2014 34.30 34.82 34.23 34.71 2,216,983 +0.61(+1.80%)
May 20, 2014 34.50 34.56 33.86 34.10 3,145,682 -0.49(-1.41%)
May 19, 2014 34.24 34.95 34.21 34.59 2,909,353 +0.30(+0.88%)
May 16, 2014 34.29 34.39 33.77 34.29 3,115,341 -0.08(-0.22%)
May 15, 2014 35.20 35.33 33.72 34.36 5,689,385 -0.91(-2.58%)
May 14, 2014 35.76 35.84 35.20 35.27 2,950,078 -0.50(-1.41%)
May 13, 2014 36.18 37.16 35.69 35.77 4,171,049 -0.17(-0.47%)
May 12, 2014 34.98 36.15 34.96 35.94 3,795,361 +1.15(+3.31%)
May 09, 2014 34.61 34.91 34.23 34.79 2,213,934 +0.02(+0.05%)
May 08, 2014 34.40 35.62 34.13 34.77 3,715,733 +0.33(+0.95%)
May 07, 2014 34.83 34.86 33.52 34.45 3,738,640 -0.27(-0.77%)
May 06, 2014 35.29 35.38 34.63 34.71 2,770,888 -0.50(-1.43%)
May 05, 2014 34.72 35.37 34.41 35.22 2,617,915 +0.45(+1.30%)
May 02, 2014 34.78 34.95 34.33 34.76 2,328,117 +0.15(+0.44%)
May 01, 2014 34.57 35.18 34.36 34.61 2,910,160 +0.17(+0.49%)
Apr 30, 2014 34.43 34.80 34.29 34.45 3,877,235 +0.02(+0.05%)
Apr 29, 2014 34.93 35.12 34.38 34.43 4,195,291 -0.29(-0.85%)
Apr 28, 2014 35.16 35.49 33.86 34.72 4,826,357 -0.07(-0.19%)
Apr 25, 2014 34.83 35.37 34.40 34.79 3,711,752 -0.59(-1.66%)
Apr 24, 2014 34.93 35.65 34.60 35.38 5,718,489 +0.55(+1.59%)
Apr 23, 2014 34.82 35.22 33.87 34.82 13,274,033 +2.97(+9.33%)
Apr 22, 2014 31.22 31.86 30.94 31.85 7,279,129 +0.79(+2.54%)
Apr 21, 2014 30.65 31.16 30.37 31.06 4,706,981 +0.79(+2.61%)
Apr 17, 2014 29.85 30.28 30.28 30.28 3,376,861 +0.23(+0.75%)
Apr 16, 2014 30.14 30.14 29.34 30.05 3,716,650 +0.04(+0.14%)
Apr 15, 2014 29.67 30.14 29.35 30.01 3,522,130 +0.36(+1.22%)
Apr 14, 2014 29.56 29.94 29.29 29.65 2,802,438 +0.36(+1.23%)
Apr 11, 2014 29.37 30.01 28.78 29.29 2,833,112 -0.51(-1.72%)
Apr 10, 2014 30.90 31.02 29.74 29.80 2,816,168 -1.16(-3.74%)
Apr 09, 2014 30.66 31.09 30.44 30.96 2,755,158 +0.73(+2.42%)
Apr 08, 2014 30.02 30.53 29.77 30.23 2,658,960 +0.25(+0.84%)
Apr 07, 2014 29.87 30.60 29.45 29.97 4,217,033 -0.15(-0.50%)
Apr 04, 2014 31.88 32.01 30.02 30.12 4,574,961 -1.49(-4.70%)
Apr 03, 2014 31.53 32.13 31.42 31.61 2,462,732 +0.08(+0.24%)
Apr 02, 2014 31.66 31.74 31.16 31.53 3,210,492 -0.03(-0.08%)
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.