Skyworks Solutions (NQ: SWKS )

108.32 +0.43 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 15.18 15.28 14.75 14.92 12,000,913 -0.49(-3.15%)
Jul 29, 2010 16.08 16.08 15.17 15.40 9,653,531 -0.53(-3.31%)
Jul 28, 2010 16.00 16.26 15.82 15.93 6,399,924 -0.14(-0.85%)
Jul 27, 2010 16.42 16.42 15.98 16.07 6,970,907 -0.21(-1.31%)
Jul 26, 2010 15.91 16.37 15.88 16.28 34,095,940 +0.32(+2.03%)
Jul 23, 2010 15.12 16.16 15.08 15.96 14,511,699 +0.60(+3.88%)
Jul 22, 2010 14.94 15.46 14.90 15.36 9,115,904 +0.71(+4.88%)
Jul 21, 2010 14.89 14.99 14.47 14.65 8,808,932 +0.10(+0.70%)
Jul 20, 2010 14.45 14.67 14.13 14.54 8,105,621 -0.20(-1.38%)
Jul 19, 2010 14.61 14.80 14.39 14.75 4,337,169 +0.26(+1.76%)
Jul 16, 2010 14.88 14.88 14.43 14.49 5,419,795 -0.45(-3.02%)
Jul 15, 2010 15.03 15.11 14.72 14.94 4,033,562 -0.06(-0.40%)
Jul 14, 2010 15.07 15.20 14.85 15.00 4,114,989 +0.08(+0.54%)
Jul 13, 2010 14.83 14.98 14.60 14.92 5,581,575 +0.29(+1.95%)
Jul 12, 2010 14.63 14.88 14.38 14.64 4,103,709 -0.04(-0.29%)
Jul 09, 2010 14.43 14.76 14.33 14.68 3,907,532 +0.09(+0.58%)
Jul 08, 2010 14.81 14.91 14.31 14.60 4,437,548 -0.12(-0.81%)
Jul 07, 2010 13.84 14.77 13.76 14.71 6,706,450 +0.82(+5.88%)
Jul 06, 2010 14.38 14.59 13.74 13.90 6,963,279 -0.26(-1.86%)
Jul 02, 2010 14.28 14.31 13.87 14.16 3,666,047 -0.04(-0.30%)
Jul 01, 2010 14.35 14.48 13.70 14.20 10,058,433 -0.09(-0.60%)
Jun 30, 2010 14.48 14.98 14.25 14.29 9,084,842 -0.19(-1.29%)
Jun 29, 2010 14.80 14.83 14.33 14.48 7,199,276 -0.49(-3.30%)
Jun 25, 2010 14.60 15.27 14.43 14.97 34,697,480 +0.43(+2.93%)
Jun 24, 2010 15.10 15.10 14.45 14.54 7,651,970 -0.45(-3.01%)
Jun 23, 2010 14.87 15.17 14.52 15.00 6,156,976 +0.22(+1.50%)
Jun 22, 2010 14.96 15.33 14.71 14.77 7,952,081 -0.11(-0.74%)
Jun 21, 2010 15.51 15.61 14.80 14.88 8,189,963 -0.33(-2.18%)
Jun 18, 2010 15.12 15.47 15.10 15.22 10,533,897 +0.15(+1.02%)
Jun 17, 2010 14.65 15.10 14.43 15.06 12,104,432 +0.45(+3.09%)
Jun 16, 2010 14.21 14.72 13.89 14.61 9,123,902 -0.06(-0.41%)
Jun 15, 2010 14.12 14.71 14.06 14.67 6,187,402 +0.69(+4.93%)
Jun 14, 2010 14.06 14.30 13.95 13.98 7,225,487 +0.10(+0.74%)
Jun 11, 2010 13.20 13.91 13.16 13.88 6,720,969 +0.44(+3.29%)
Jun 10, 2010 13.21 13.51 13.06 13.44 4,664,851 +0.43(+3.27%)
Jun 09, 2010 13.28 13.56 12.92 13.01 5,957,461 -0.16(-1.23%)
Jun 08, 2010 13.22 13.48 12.88 13.17 5,714,958 +0.02(+0.13%)
Jun 07, 2010 13.72 13.85 13.07 13.16 6,350,696 -0.51(-3.77%)
Jun 04, 2010 13.96 14.32 13.60 13.67 7,168,958 -0.61(-4.26%)
Jun 03, 2010 14.14 14.34 13.98 14.28 6,181,021 +0.14(+1.02%)
Jun 02, 2010 13.45 14.14 13.40 14.14 8,961,209 +0.77(+5.73%)
Jun 01, 2010 13.47 13.90 13.36 13.37 5,939,278 -0.19(-1.38%)
May 28, 2010 13.72 13.81 13.44 13.56 8,402,543 -0.16(-1.18%)
May 27, 2010 13.17 13.74 13.08 13.72 19,073,406 +0.94(+7.32%)
May 26, 2010 13.12 13.32 12.72 12.78 8,818,075 +0.09(+0.74%)
May 25, 2010 12.30 12.72 11.99 12.69 7,740,056 +0.01(+0.07%)
May 24, 2010 12.71 13.04 12.58 12.68 9,593,686 +0.27(+2.20%)
May 21, 2010 11.84 12.68 11.70 12.41 7,576,570 +0.30(+2.46%)
May 20, 2010 12.09 12.47 11.84 12.11 10,761,921 -0.39(-3.13%)
May 19, 2010 12.26 12.62 12.07 12.50 6,920,342 +0.14(+1.17%)
May 18, 2010 13.20 13.23 12.18 12.36 12,465,519 -0.68(-5.22%)
May 17, 2010 13.27 13.34 12.68 13.04 7,637,899 -0.23(-1.73%)
May 14, 2010 13.31 13.45 12.87 13.27 6,444,961 -0.14(-1.08%)
May 13, 2010 13.57 13.81 13.33 13.41 5,230,137 -0.23(-1.68%)
May 12, 2010 13.37 13.72 13.36 13.64 4,878,587 +0.30(+2.23%)
May 11, 2010 13.61 13.68 13.04 13.34 6,897,722 -0.09(-0.63%)
May 10, 2010 13.28 13.65 12.79 13.43 5,838,024 +0.66(+5.13%)
May 07, 2010 12.96 13.18 12.14 12.77 12,196,797 -0.44(-3.35%)
May 06, 2010 13.87 14.13 12.26 13.22 10,484,682 -0.77(-5.48%)
May 05, 2010 14.03 14.31 13.57 13.98 8,318,100 -0.31(-2.20%)
May 04, 2010 14.78 14.78 14.24 14.30 8,694,657 -0.54(-3.67%)
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.