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 (%)
Jun 30, 2015 89.49 90.31 88.18 89.47 4,574,054 +1.77(+2.02%)
Jun 29, 2015 88.43 90.93 86.23 87.69 7,038,597 -4.18(-4.55%)
Jun 26, 2015 94.11 94.24 91.21 91.88 4,969,041 -2.55(-2.70%)
Jun 25, 2015 93.76 95.31 93.29 94.43 2,237,671 +1.26(+1.36%)
Jun 24, 2015 93.34 94.31 92.88 93.16 2,305,606 -1.62(-1.70%)
Jun 23, 2015 95.85 95.92 93.71 94.78 2,190,053 -0.55(-0.58%)
Jun 22, 2015 95.16 96.46 94.14 95.33 2,622,375 +0.62(+0.65%)
Jun 19, 2015 95.20 97.02 94.05 94.71 4,787,095 +0.19(+0.20%)
Jun 18, 2015 92.02 94.72 92.02 94.52 4,195,891 +2.93(+3.20%)
Jun 17, 2015 91.39 91.99 90.72 91.59 2,261,218 +0.21(+0.23%)
Jun 16, 2015 90.75 91.96 90.46 91.39 2,208,562 +0.19(+0.21%)
Jun 15, 2015 89.42 91.34 88.39 91.20 2,869,020 +1.00(+1.11%)
Jun 12, 2015 89.80 90.85 89.38 90.20 1,945,645 -0.58(-0.64%)
Jun 11, 2015 90.97 91.57 90.18 90.78 2,942,662 +0.08(+0.09%)
Jun 10, 2015 88.90 91.08 88.76 90.71 4,133,942 +2.84(+3.23%)
Jun 09, 2015 87.30 88.30 84.29 87.87 7,198,317 -0.07(-0.08%)
Jun 08, 2015 91.57 91.75 87.84 87.94 4,126,604 -2.94(-3.23%)
Jun 05, 2015 90.25 91.18 89.10 90.88 4,106,745 +0.10(+0.11%)
Jun 04, 2015 89.75 91.92 89.05 90.78 4,252,554 +0.20(+0.22%)
Jun 03, 2015 93.22 93.59 90.55 90.58 4,329,556 -2.35(-2.52%)
Jun 02, 2015 94.15 94.17 92.52 92.92 2,719,782 -1.14(-1.22%)
Jun 01, 2015 94.87 95.61 93.84 94.07 3,424,500 +0.08(+0.08%)
May 29, 2015 93.31 94.42 92.61 93.99 4,226,639 +1.47(+1.59%)
May 28, 2015 93.33 94.88 91.92 92.52 4,341,066 -0.84(-0.90%)
May 27, 2015 89.43 93.43 89.43 93.36 5,561,879 +4.22(+4.73%)
May 26, 2015 89.98 90.05 88.49 89.14 2,564,559 -0.83(-0.93%)
May 22, 2015 89.51 89.98 89.98 89.98 3,451,958 +0.69(+0.77%)
May 21, 2015 89.75 89.80 88.31 89.29 2,265,239 +0.13(+0.15%)
May 20, 2015 89.86 90.37 88.64 89.16 3,121,347 -0.22(-0.25%)
May 19, 2015 89.17 91.09 88.80 89.37 6,611,025 +0.83(+0.93%)
May 18, 2015 84.08 89.17 83.95 88.55 7,075,278 +4.70(+5.61%)
May 15, 2015 84.84 85.09 83.63 83.85 2,350,001 -0.79(-0.93%)
May 14, 2015 83.76 85.00 83.34 84.64 2,585,663 +1.57(+1.89%)
May 13, 2015 83.41 84.21 82.93 83.07 1,882,752 -0.12(-0.14%)
May 12, 2015 82.79 83.71 82.43 83.19 2,352,900 -0.21(-0.25%)
May 11, 2015 83.89 83.89 82.71 83.39 2,370,203 -0.47(-0.56%)
May 08, 2015 84.00 84.54 83.61 83.86 3,528,032 +0.55(+0.66%)
May 07, 2015 82.40 83.56 82.40 83.32 3,726,310 +2.15(+2.64%)
May 06, 2015 81.70 81.96 79.25 81.17 4,956,512 -0.05(-0.06%)
May 05, 2015 84.53 84.75 81.21 81.22 5,566,233 -3.85(-4.52%)
May 04, 2015 84.92 85.38 83.74 85.07 5,484,422 +0.70(+0.83%)
May 01, 2015 82.29 84.40 80.85 84.37 8,594,007 +5.19(+6.55%)
Apr 30, 2015 80.81 81.32 78.40 79.18 6,172,138 -1.15(-1.43%)
Apr 29, 2015 80.05 80.86 79.22 80.33 4,116,737 -0.82(-1.01%)
Apr 28, 2015 81.78 81.96 77.83 81.15 5,272,433 -0.00(-0.01%)
Apr 27, 2015 80.52 82.59 80.29 81.15 4,459,772 +1.00(+1.25%)
Apr 24, 2015 82.17 82.23 79.05 80.15 4,816,303 -2.09(-2.54%)
Apr 23, 2015 81.93 82.78 81.62 82.24 2,229,985 -0.87(-1.05%)
Apr 22, 2015 82.22 83.25 81.37 83.11 2,859,455 +1.21(+1.48%)
Apr 21, 2015 82.44 82.65 81.46 81.90 2,418,276 +0.42(+0.52%)
Apr 20, 2015 81.53 82.40 81.20 81.48 2,685,069 +0.56(+0.69%)
Apr 17, 2015 81.33 81.45 80.04 80.92 4,097,981 -1.20(-1.46%)
Apr 16, 2015 82.01 82.73 81.59 82.12 3,036,455 -0.47(-0.57%)
Apr 15, 2015 83.00 83.59 81.99 82.59 3,543,099 +0.51(+0.62%)
Apr 14, 2015 84.32 84.52 81.17 82.09 5,784,859 -2.52(-2.98%)
Apr 13, 2015 85.40 86.32 84.44 84.61 2,847,444 -0.91(-1.06%)
Apr 10, 2015 85.72 86.20 84.80 85.52 2,479,256 -0.17(-0.20%)
Apr 09, 2015 83.46 85.78 83.31 85.69 3,789,866 +2.03(+2.43%)
Apr 08, 2015 82.96 83.86 82.47 83.66 3,465,627 +0.59(+0.71%)
Apr 07, 2015 81.99 83.86 81.75 83.07 3,597,407 +1.12(+1.37%)
Apr 06, 2015 80.80 82.50 80.35 81.94 3,802,030 -0.89(-1.08%)
Apr 02, 2015 83.35 82.83 82.83 82.83 3,525,207 -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.