Skyworks Solutions (NQ: SWKS )

96.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 67.31 65.54 65.54 65.54 2,744,743 -2.01(-2.98%)
Dec 30, 2015 68.39 69.03 67.52 67.55 1,604,660 -1.06(-1.54%)
Dec 29, 2015 67.75 69.39 67.46 68.61 2,857,742 +0.96(+1.41%)
Dec 28, 2015 67.23 68.15 66.17 67.65 3,763,536 -0.01(-0.01%)
Dec 24, 2015 67.53 67.66 67.66 67.66 1,198,927 +0.13(+0.19%)
Dec 23, 2015 67.27 68.12 66.24 67.53 2,250,485 +0.65(+0.97%)
Dec 22, 2015 67.23 67.48 65.43 66.88 3,031,803 -0.01(-0.01%)
Dec 21, 2015 66.11 66.89 65.17 66.89 2,681,220 +1.74(+2.67%)
Dec 18, 2015 65.88 66.91 64.96 65.15 4,440,940 -1.21(-1.83%)
Dec 17, 2015 68.09 68.78 66.33 66.36 2,693,842 -1.00(-1.48%)
Dec 16, 2015 66.75 67.78 65.80 67.36 3,540,890 +1.02(+1.53%)
Dec 15, 2015 66.69 67.20 65.55 66.35 5,358,968 -0.62(-0.92%)
Dec 14, 2015 67.93 68.23 65.21 66.97 7,087,368 -2.50(-3.59%)
Dec 11, 2015 70.86 71.28 68.93 69.46 4,880,032 -2.95(-4.08%)
Dec 10, 2015 72.09 73.51 71.80 72.41 3,016,972 +0.18(+0.25%)
Dec 09, 2015 73.81 73.99 71.58 72.23 4,753,266 -2.06(-2.78%)
Dec 08, 2015 72.87 74.87 72.11 74.30 3,517,373 +0.35(+0.47%)
Dec 07, 2015 75.00 75.06 73.50 73.95 3,360,859 -1.05(-1.40%)
Dec 04, 2015 71.00 75.51 70.06 75.00 6,001,198 +3.82(+5.37%)
Dec 03, 2015 73.96 74.30 70.91 71.18 4,901,854 -1.02(-1.41%)
Dec 02, 2015 71.61 73.17 71.06 72.19 4,014,600 +0.74(+1.04%)
Dec 01, 2015 71.34 72.07 71.04 71.45 4,366,410 +0.63(+0.89%)
Nov 30, 2015 69.85 70.96 68.90 70.82 4,227,179 +0.96(+1.37%)
Nov 27, 2015 68.78 70.05 68.24 69.86 1,825,107 +1.36(+1.98%)
Nov 25, 2015 68.18 68.51 68.51 68.51 3,731,247 +0.50(+0.74%)
Nov 24, 2015 66.75 68.33 66.37 68.00 4,147,078 +1.71(+2.57%)
Nov 23, 2015 67.31 67.31 66.12 66.30 1,894,827 -0.73(-1.08%)
Nov 20, 2015 67.01 67.73 66.24 67.02 2,776,374 +0.49(+0.73%)
Nov 19, 2015 68.41 68.45 65.82 66.53 3,416,286 -2.06(-3.00%)
Nov 18, 2015 66.22 68.70 65.84 68.59 4,713,700 +2.78(+4.23%)
Nov 17, 2015 64.38 66.36 64.26 65.81 3,671,087 +1.82(+2.84%)
Nov 16, 2015 63.41 64.30 62.61 63.99 3,808,257 +0.38(+0.60%)
Nov 13, 2015 64.36 64.82 63.04 63.61 3,856,572 -0.86(-1.33%)
Nov 12, 2015 66.97 66.99 64.44 64.47 5,570,079 -2.77(-4.12%)
Nov 11, 2015 69.42 69.49 67.19 67.24 3,937,629 -1.08(-1.58%)
Nov 10, 2015 68.98 69.15 67.79 68.32 6,689,987 -3.84(-5.32%)
Nov 09, 2015 72.98 72.98 71.24 72.16 5,254,398 -0.94(-1.28%)
Nov 06, 2015 71.44 73.89 70.65 73.10 8,405,870 +4.85(+7.11%)
Nov 05, 2015 68.80 69.03 67.00 68.24 6,014,312 +0.09(+0.12%)
Nov 04, 2015 67.72 68.29 67.04 68.16 4,020,847 +0.94(+1.39%)
Nov 03, 2015 67.16 67.46 65.88 67.22 3,764,442 -0.19(-0.28%)
Nov 02, 2015 65.69 67.63 65.60 67.41 3,877,537 +1.75(+2.67%)
Oct 30, 2015 63.81 66.05 63.49 65.66 4,868,655 +2.22(+3.50%)
Oct 29, 2015 63.56 64.94 62.91 63.44 5,625,759 -2.44(-3.70%)
Oct 28, 2015 66.22 67.17 64.99 65.88 7,469,393 +1.01(+1.56%)
Oct 27, 2015 65.46 67.30 64.19 64.87 5,790,239 -1.36(-2.05%)
Oct 26, 2015 68.86 68.86 65.46 66.23 6,658,203 -3.94(-5.62%)
Oct 23, 2015 70.34 70.71 69.19 70.17 3,501,559 +0.73(+1.05%)
Oct 22, 2015 67.13 69.47 66.90 69.44 5,004,574 +3.42(+5.18%)
Oct 21, 2015 66.91 67.36 65.96 66.02 3,914,414 -0.53(-0.79%)
Oct 20, 2015 65.85 66.77 65.23 66.55 3,731,428 +0.39(+0.59%)
Oct 19, 2015 67.28 67.93 65.80 66.16 3,043,954 -1.50(-2.22%)
Oct 16, 2015 68.23 68.25 66.91 67.67 2,924,138 -0.54(-0.80%)
Oct 15, 2015 66.92 68.64 66.65 68.21 5,315,484 +2.06(+3.11%)
Oct 14, 2015 65.62 67.00 64.47 66.15 5,395,404 +0.30(+0.45%)
Oct 13, 2015 67.15 67.62 65.79 65.85 3,748,484 -1.80(-2.66%)
Oct 12, 2015 67.95 68.43 67.04 67.66 3,123,445 +0.08(+0.11%)
Oct 09, 2015 67.63 68.23 66.69 67.58 3,884,126 +0.06(+0.09%)
Oct 08, 2015 70.48 70.59 65.71 67.52 8,865,805 -3.55(-5.00%)
Oct 07, 2015 68.99 71.11 67.87 71.07 6,844,143 +2.47(+3.59%)
Oct 06, 2015 69.57 70.12 63.34 68.61 17,749,702 -0.99(-1.42%)
Oct 05, 2015 71.82 72.04 69.54 69.59 5,007,279 -1.86(-2.61%)
Oct 02, 2015 69.61 71.47 68.95 71.46 4,226,021 +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.