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, 2015 88.24 89.05 86.95 88.22 4,639,011 +1.75(+2.02%)
Jun 29, 2015 87.19 89.66 85.02 86.47 7,138,553 -4.12(-4.55%)
Jun 26, 2015 92.79 92.92 89.94 90.59 5,039,607 -2.52(-2.70%)
Jun 25, 2015 92.44 93.97 91.99 93.11 2,269,449 +1.25(+1.36%)
Jun 24, 2015 92.03 92.99 91.58 91.86 2,338,349 -1.59(-1.70%)
Jun 23, 2015 94.50 94.57 92.39 93.45 2,221,154 -0.54(-0.58%)
Jun 22, 2015 93.83 95.11 92.83 94.00 2,659,616 +0.61(+0.65%)
Jun 19, 2015 93.86 95.66 92.73 93.39 4,855,078 +0.19(+0.20%)
Jun 18, 2015 90.73 93.39 90.73 93.20 4,255,478 +2.89(+3.20%)
Jun 17, 2015 90.11 90.70 89.45 90.31 2,293,329 +0.20(+0.23%)
Jun 16, 2015 89.48 90.67 89.19 90.11 2,239,926 +0.19(+0.21%)
Jun 15, 2015 88.17 90.06 87.15 89.92 2,909,763 +0.98(+1.11%)
Jun 12, 2015 88.55 89.58 88.13 88.94 1,973,276 -0.58(-0.64%)
Jun 11, 2015 89.70 90.28 88.92 89.51 2,984,451 +0.08(+0.09%)
Jun 10, 2015 87.66 89.80 87.52 89.44 4,192,649 +2.80(+3.23%)
Jun 09, 2015 86.08 87.06 83.11 86.64 7,300,541 -0.07(-0.08%)
Jun 08, 2015 90.28 90.46 86.61 86.71 4,185,207 -2.90(-3.23%)
Jun 05, 2015 88.99 89.90 87.85 89.61 4,165,065 +0.10(+0.11%)
Jun 04, 2015 88.50 90.63 87.80 89.50 4,312,945 +0.19(+0.22%)
Jun 03, 2015 91.91 92.28 89.28 89.31 4,391,041 -2.31(-2.52%)
Jun 02, 2015 92.83 92.85 91.22 91.62 2,758,406 -1.13(-1.22%)
Jun 01, 2015 93.54 94.28 92.52 92.75 3,473,132 +0.08(+0.08%)
May 29, 2015 92.00 93.10 91.31 92.67 4,286,662 +1.45(+1.59%)
May 28, 2015 92.02 93.55 90.63 91.22 4,402,714 -0.83(-0.90%)
May 27, 2015 88.18 92.12 88.18 92.06 5,640,864 +4.16(+4.73%)
May 26, 2015 88.72 88.78 87.25 87.89 2,600,979 -0.82(-0.93%)
May 22, 2015 88.26 88.72 88.72 88.72 3,500,980 +0.68(+0.77%)
May 21, 2015 88.50 88.55 87.07 88.04 2,297,408 +0.13(+0.15%)
May 20, 2015 88.60 89.11 87.39 87.91 3,165,674 -0.22(-0.25%)
May 19, 2015 87.92 89.82 87.56 88.12 6,704,910 +0.81(+0.93%)
May 18, 2015 82.90 87.92 82.78 87.31 7,175,755 +4.64(+5.61%)
May 15, 2015 83.65 83.89 82.46 82.67 2,383,373 -0.78(-0.93%)
May 14, 2015 82.59 83.81 82.17 83.45 2,622,382 +1.55(+1.89%)
May 13, 2015 82.24 83.03 81.77 81.90 1,909,489 -0.12(-0.14%)
May 12, 2015 81.63 82.54 81.28 82.02 2,386,314 -0.20(-0.25%)
May 11, 2015 82.72 82.72 81.55 82.23 2,403,862 -0.47(-0.56%)
May 08, 2015 82.83 83.35 82.44 82.69 3,578,134 +0.54(+0.66%)
May 07, 2015 81.24 82.39 81.24 82.15 3,779,228 +2.12(+2.64%)
May 06, 2015 80.56 80.81 78.14 80.03 5,026,900 -0.05(-0.06%)
May 05, 2015 83.35 83.56 80.08 80.08 5,645,280 -3.79(-4.52%)
May 04, 2015 83.73 84.18 82.57 83.88 5,562,307 +0.69(+0.83%)
May 01, 2015 81.13 83.22 79.72 83.19 8,716,052 +5.12(+6.55%)
Apr 30, 2015 79.68 80.19 77.30 78.07 6,259,789 -1.13(-1.43%)
Apr 29, 2015 78.92 79.73 78.11 79.20 4,175,200 -0.81(-1.01%)
Apr 28, 2015 80.63 80.81 76.74 80.01 5,347,307 -0.00(-0.01%)
Apr 27, 2015 79.39 81.43 79.17 80.02 4,523,106 +0.99(+1.25%)
Apr 24, 2015 81.02 81.08 77.94 79.03 4,884,700 -2.06(-2.54%)
Apr 23, 2015 80.79 81.62 80.48 81.09 2,261,654 -0.86(-1.05%)
Apr 22, 2015 81.07 82.08 80.23 81.95 2,900,062 +1.19(+1.48%)
Apr 21, 2015 81.29 81.49 80.32 80.75 2,452,619 +0.41(+0.52%)
Apr 20, 2015 80.39 81.24 80.07 80.34 2,723,200 +0.55(+0.69%)
Apr 17, 2015 80.19 80.31 78.92 79.79 4,156,176 -1.18(-1.46%)
Apr 16, 2015 80.86 81.57 80.45 80.97 3,079,576 -0.47(-0.57%)
Apr 15, 2015 81.84 82.42 80.84 81.44 3,593,415 +0.50(+0.62%)
Apr 14, 2015 83.14 83.33 80.03 80.94 5,867,011 -2.49(-2.98%)
Apr 13, 2015 84.21 85.11 83.26 83.43 2,887,881 -0.90(-1.06%)
Apr 10, 2015 84.52 84.99 83.61 84.32 2,514,464 -0.17(-0.20%)
Apr 09, 2015 82.29 84.58 82.14 84.49 3,843,686 +2.01(+2.43%)
Apr 08, 2015 81.79 82.68 81.31 82.49 3,514,842 +0.58(+0.71%)
Apr 07, 2015 80.85 82.68 80.61 81.90 3,648,495 +1.11(+1.37%)
Apr 06, 2015 79.67 81.34 79.22 80.79 3,856,023 -0.88(-1.08%)
Apr 02, 2015 82.18 81.68 81.68 81.68 3,575,269 -0.28(-0.34%)
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.