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 (%)
Apr 30, 2012 23.15 23.30 22.67 22.77 6,000,615 -0.56(-2.41%)
Apr 27, 2012 22.53 23.62 22.35 23.34 12,025,595 +1.94(+9.06%)
Apr 26, 2012 20.87 21.49 20.70 21.40 8,644,520 +0.23(+1.11%)
Apr 25, 2012 21.41 21.62 20.69 21.16 8,922,594 +1.23(+6.15%)
Apr 24, 2012 19.54 20.09 19.43 19.94 8,867,126 +0.38(+1.93%)
Apr 23, 2012 19.84 19.92 19.39 19.56 11,270,224 -0.90(-4.39%)
Apr 20, 2012 21.71 21.78 20.26 20.46 15,947,435 -1.28(-5.91%)
Apr 19, 2012 22.85 22.87 21.51 21.74 11,796,636 -1.11(-4.85%)
Apr 18, 2012 22.34 22.96 22.17 22.85 4,529,822 +0.28(+1.23%)
Apr 17, 2012 22.08 22.61 22.03 22.57 3,401,803 +0.71(+3.26%)
Apr 16, 2012 22.28 22.47 21.56 21.86 3,203,582 -0.20(-0.91%)
Apr 13, 2012 22.59 22.74 22.02 22.06 2,783,837 -0.61(-2.70%)
Apr 12, 2012 22.08 23.05 22.02 22.67 3,013,267 +0.56(+2.54%)
Apr 11, 2012 21.94 22.27 21.62 22.11 4,189,786 +0.50(+2.33%)
Apr 10, 2012 22.13 22.69 21.55 21.61 5,968,259 -0.50(-2.28%)
Apr 09, 2012 22.04 22.46 21.94 22.11 3,289,986 -0.50(-2.19%)
Apr 05, 2012 21.98 22.65 21.98 22.61 4,092,505 +0.47(+2.12%)
Apr 04, 2012 22.74 22.84 21.91 22.14 6,843,921 -0.96(-4.18%)
Apr 03, 2012 23.32 23.50 22.93 23.10 2,996,337 -0.15(-0.65%)
Apr 02, 2012 23.21 23.46 22.94 23.25 3,457,433 +0.05(+0.22%)
Mar 30, 2012 23.39 23.51 22.95 23.20 3,021,130 -0.01(-0.04%)
Mar 29, 2012 23.18 23.32 22.70 23.21 4,215,317 -0.13(-0.58%)
Mar 28, 2012 24.04 24.13 23.01 23.34 4,227,166 -0.66(-2.76%)
Mar 27, 2012 24.00 24.15 23.71 24.01 3,976,711 +0.08(+0.32%)
Mar 26, 2012 23.96 24.18 23.72 23.93 4,550,023 +0.30(+1.28%)
Mar 23, 2012 23.86 23.86 23.41 23.63 5,424,055 -0.20(-0.85%)
Mar 22, 2012 23.68 24.03 23.44 23.83 5,238,523 -0.08(-0.32%)
Mar 21, 2012 23.86 24.11 23.76 23.91 4,048,536 +0.18(+0.78%)
Mar 20, 2012 23.90 23.98 23.34 23.72 4,875,310 -0.33(-1.36%)
Mar 19, 2012 23.63 24.34 23.45 24.05 5,047,209 +0.51(+2.17%)
Mar 16, 2012 23.77 23.91 23.23 23.54 5,133,793 -0.20(-0.85%)
Mar 15, 2012 23.39 23.83 23.28 23.74 4,430,685 +0.47(+2.02%)
Mar 14, 2012 22.85 23.43 22.80 23.27 4,389,245 +0.49(+2.14%)
Mar 13, 2012 22.35 22.78 22.21 22.78 4,825,196 +0.59(+2.65%)
Mar 12, 2012 22.51 22.59 22.12 22.19 3,779,435 -0.39(-1.71%)
Mar 09, 2012 22.66 22.92 22.37 22.58 6,235,714 +0.12(+0.52%)
Mar 08, 2012 22.09 22.52 21.88 22.46 3,810,978 +0.57(+2.61%)
Mar 07, 2012 21.81 21.96 21.40 21.89 6,230,434 +0.60(+2.80%)
Mar 06, 2012 21.48 21.55 20.89 21.30 9,930,288 -0.58(-2.65%)
Mar 05, 2012 22.92 22.99 21.67 21.88 8,107,326 -1.17(-5.06%)
Mar 02, 2012 22.93 23.63 22.84 23.04 6,234,394 +0.08(+0.33%)
Mar 01, 2012 22.99 23.11 22.55 22.97 5,828,301 +0.34(+1.48%)
Feb 29, 2012 22.67 22.82 22.35 22.63 4,412,785 +0.07(+0.30%)
Feb 28, 2012 22.44 22.96 22.07 22.56 7,153,903 +0.25(+1.11%)
Feb 27, 2012 21.78 22.65 21.31 22.32 6,571,195 +0.62(+2.84%)
Feb 24, 2012 21.52 21.80 21.45 21.70 3,617,312 +0.25(+1.17%)
Feb 23, 2012 20.79 21.48 20.64 21.45 5,195,368 +0.60(+2.86%)
Feb 22, 2012 20.89 20.97 20.61 20.85 3,113,074 +0.06(+0.28%)
Feb 21, 2012 21.25 21.37 20.67 20.79 3,033,741 -0.07(-0.32%)
Feb 17, 2012 21.32 21.32 20.64 20.86 3,149,915 -0.30(-1.43%)
Feb 16, 2012 20.07 21.19 20.05 21.16 4,441,629 +0.82(+4.04%)
Feb 15, 2012 20.22 20.84 20.16 20.34 5,200,092 +0.22(+1.08%)
Feb 14, 2012 19.58 20.14 19.55 20.12 3,592,565 +0.29(+1.48%)
Feb 13, 2012 20.00 20.13 19.38 19.83 4,479,501 +0.14(+0.72%)
Feb 10, 2012 20.25 20.44 19.63 19.69 5,348,321 -0.91(-4.42%)
Feb 09, 2012 20.47 20.71 20.00 20.60 5,697,157 +0.22(+1.09%)
Feb 08, 2012 19.88 20.61 19.88 20.37 5,188,263 +0.50(+2.49%)
Feb 07, 2012 19.64 19.91 19.22 19.88 5,558,525 +0.21(+1.07%)
Feb 06, 2012 19.66 19.82 19.48 19.67 4,053,049 -0.20(-1.01%)
Feb 03, 2012 19.51 20.15 19.36 19.87 6,604,319 +0.71(+3.72%)
Feb 02, 2012 18.65 19.55 18.53 19.16 8,913,903 +0.84(+4.58%)
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.