Skyworks Solutions (NQ: SWKS )

98.15 +0.39 (+0.40%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 67.29 65.52 65.52 65.52 2,745,599 -2.01(-2.98%)
Dec 30, 2015 68.37 69.01 67.50 67.53 1,605,160 -1.06(-1.54%)
Dec 29, 2015 67.73 69.37 67.44 68.59 2,858,634 +0.96(+1.41%)
Dec 28, 2015 67.20 68.13 66.15 67.63 3,764,710 -0.01(-0.01%)
Dec 24, 2015 67.51 67.64 67.64 67.64 1,199,301 +0.13(+0.19%)
Dec 23, 2015 67.25 68.10 66.22 67.51 2,251,187 +0.65(+0.97%)
Dec 22, 2015 67.20 67.46 65.41 66.86 3,032,749 -0.01(-0.01%)
Dec 21, 2015 66.09 66.87 65.15 66.87 2,682,056 +1.74(+2.67%)
Dec 18, 2015 65.86 66.89 64.94 65.13 4,442,325 -1.21(-1.83%)
Dec 17, 2015 68.07 68.76 66.31 66.34 2,694,682 -1.00(-1.48%)
Dec 16, 2015 66.73 67.76 65.78 67.34 3,541,994 +1.01(+1.53%)
Dec 15, 2015 66.67 67.18 65.53 66.33 5,360,639 -0.62(-0.92%)
Dec 14, 2015 67.91 68.21 65.19 66.94 7,089,579 -2.49(-3.59%)
Dec 11, 2015 70.84 71.26 68.91 69.44 4,881,554 -2.95(-4.08%)
Dec 10, 2015 72.07 73.49 71.78 72.39 3,017,913 +0.18(+0.25%)
Dec 09, 2015 73.79 73.97 71.56 72.21 4,754,749 -2.06(-2.78%)
Dec 08, 2015 72.85 74.85 72.09 74.27 3,518,470 +0.35(+0.47%)
Dec 07, 2015 74.97 75.03 73.48 73.92 3,361,908 -1.05(-1.40%)
Dec 04, 2015 70.98 75.49 70.04 74.97 6,003,070 +3.82(+5.37%)
Dec 03, 2015 73.94 74.27 70.89 71.15 4,903,383 -1.01(-1.41%)
Dec 02, 2015 71.59 73.15 71.03 72.17 4,015,853 +0.74(+1.04%)
Dec 01, 2015 71.32 72.05 71.02 71.43 4,367,772 +0.63(+0.89%)
Nov 30, 2015 69.83 70.94 68.88 70.80 4,228,497 +0.96(+1.37%)
Nov 27, 2015 68.76 70.03 68.22 69.84 1,825,676 +1.36(+1.98%)
Nov 25, 2015 68.16 68.48 68.48 68.48 3,732,411 +0.50(+0.74%)
Nov 24, 2015 66.73 68.31 66.35 67.98 4,148,371 +1.71(+2.57%)
Nov 23, 2015 67.29 67.29 66.10 66.28 1,895,418 -0.72(-1.08%)
Nov 20, 2015 66.99 67.71 66.22 67.00 2,777,240 +0.49(+0.73%)
Nov 19, 2015 68.39 68.42 65.80 66.51 3,417,352 -2.06(-3.00%)
Nov 18, 2015 66.20 68.68 65.82 68.57 4,715,171 +2.78(+4.23%)
Nov 17, 2015 64.36 66.34 64.24 65.79 3,672,232 +1.82(+2.84%)
Nov 16, 2015 63.40 64.28 62.59 63.97 3,809,444 +0.38(+0.60%)
Nov 13, 2015 64.34 64.80 63.02 63.59 3,857,775 -0.86(-1.33%)
Nov 12, 2015 66.95 66.96 64.41 64.45 5,571,816 -2.77(-4.12%)
Nov 11, 2015 69.40 69.47 67.17 67.22 3,938,857 -1.08(-1.58%)
Nov 10, 2015 68.96 69.13 67.77 68.30 6,692,074 -3.84(-5.32%)
Nov 09, 2015 72.96 72.96 71.22 72.14 5,256,037 -0.93(-1.28%)
Nov 06, 2015 71.42 73.86 70.63 73.07 8,408,492 +4.85(+7.11%)
Nov 05, 2015 68.77 69.00 66.98 68.22 6,016,188 +0.08(+0.12%)
Nov 04, 2015 67.70 68.27 67.02 68.14 4,022,101 +0.93(+1.39%)
Nov 03, 2015 67.14 67.44 65.86 67.20 3,765,616 -0.19(-0.28%)
Nov 02, 2015 65.67 67.61 65.58 67.39 3,878,747 +1.75(+2.67%)
Oct 30, 2015 63.79 66.03 63.47 65.64 4,870,174 +2.22(+3.50%)
Oct 29, 2015 63.54 64.92 62.89 63.42 5,627,514 -2.44(-3.70%)
Oct 28, 2015 66.20 67.15 64.97 65.86 7,471,723 +1.01(+1.56%)
Oct 27, 2015 65.43 67.28 64.17 64.85 5,792,045 -1.36(-2.05%)
Oct 26, 2015 68.83 68.83 65.43 66.21 6,660,280 -3.94(-5.62%)
Oct 23, 2015 70.32 70.69 69.17 70.15 3,502,651 +0.73(+1.05%)
Oct 22, 2015 67.11 69.45 66.88 69.42 5,006,135 +3.42(+5.18%)
Oct 21, 2015 66.89 67.34 65.94 66.00 3,915,635 -0.53(-0.79%)
Oct 20, 2015 65.83 66.75 65.21 66.53 3,732,592 +0.39(+0.59%)
Oct 19, 2015 67.26 67.91 65.78 66.14 3,044,903 -1.50(-2.22%)
Oct 16, 2015 68.21 68.23 66.89 67.64 2,925,050 -0.54(-0.80%)
Oct 15, 2015 66.90 68.62 66.63 68.19 5,317,142 +2.06(+3.11%)
Oct 14, 2015 65.60 66.98 64.45 66.13 5,397,087 +0.30(+0.45%)
Oct 13, 2015 67.13 67.60 65.77 65.83 3,749,653 -1.80(-2.66%)
Oct 12, 2015 67.92 68.41 67.02 67.64 3,124,419 +0.08(+0.11%)
Oct 09, 2015 67.61 68.20 66.67 67.56 3,885,337 +0.06(+0.09%)
Oct 08, 2015 70.46 70.57 65.69 67.50 8,868,570 -3.55(-5.00%)
Oct 07, 2015 68.97 71.09 67.85 71.05 6,846,278 +2.46(+3.59%)
Oct 06, 2015 69.55 70.10 63.32 68.59 17,755,238 -0.99(-1.42%)
Oct 05, 2015 71.80 72.02 69.51 69.57 5,008,841 -1.86(-2.61%)
Oct 02, 2015 69.59 71.45 68.93 71.43 4,227,339 +0.59(+0.83%)
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.