Skyworks Solutions (NQ: SWKS )

100.54 +4.31 (+4.48%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 17.74 17.88 17.26 17.35 4,972,277 -0.22(-1.24%)
Sep 29, 2010 17.63 17.98 17.52 17.57 5,587,695 -0.13(-0.76%)
Sep 28, 2010 17.53 17.75 17.29 17.70 4,742,991 +0.18(+1.01%)
Sep 27, 2010 17.50 17.77 17.29 17.53 4,937,481 +0.03(+0.14%)
Sep 24, 2010 17.02 17.52 17.02 17.50 5,108,142 +0.74(+4.41%)
Sep 23, 2010 16.57 17.33 16.48 16.76 6,931,200 +0.05(+0.30%)
Sep 22, 2010 16.59 16.78 16.34 16.71 7,062,686 +0.13(+0.81%)
Sep 21, 2010 16.51 16.78 16.08 16.58 11,579,905 -0.03(-0.20%)
Sep 20, 2010 16.55 16.75 16.42 16.61 6,072,432 +0.08(+0.46%)
Sep 17, 2010 16.49 16.72 16.49 16.54 7,248,399 +0.37(+2.28%)
Sep 15, 2010 16.00 16.29 15.91 16.17 5,475,644 +0.08(+0.47%)
Sep 14, 2010 15.77 16.15 15.43 16.09 5,260,591 +0.32(+2.02%)
Sep 13, 2010 15.55 15.83 15.53 15.77 3,819,116 +0.38(+2.45%)
Sep 10, 2010 15.78 15.81 15.18 15.39 4,393,726 -0.39(-2.45%)
Sep 09, 2010 15.88 15.95 15.60 15.78 3,657,271 +0.03(+0.21%)
Sep 08, 2010 15.60 15.77 15.46 15.75 3,731,265 +0.18(+1.19%)
Sep 07, 2010 15.80 15.80 15.51 15.56 3,620,734 -0.29(-1.80%)
Sep 03, 2010 15.72 15.92 15.49 15.85 4,282,825 +0.36(+2.33%)
Sep 02, 2010 15.31 15.60 15.28 15.49 4,086,358 +0.15(+0.99%)
Sep 01, 2010 15.30 15.51 15.23 15.34 4,820,921 +0.38(+2.53%)
Aug 31, 2010 14.85 15.21 14.73 14.96 5,359,916 +0.03(+0.17%)
Aug 30, 2010 15.33 15.53 14.93 14.93 4,012,697 -0.50(-3.26%)
Aug 27, 2010 14.69 15.49 14.44 15.44 9,961,930 +0.90(+6.18%)
Aug 26, 2010 14.45 14.56 14.26 14.54 6,427,893 +0.13(+0.87%)
Aug 25, 2010 14.30 14.52 14.15 14.41 7,055,486 -0.09(-0.64%)
Aug 24, 2010 14.22 14.68 13.88 14.50 6,316,172 +0.03(+0.17%)
Aug 23, 2010 14.90 15.04 14.45 14.48 3,161,239 -0.36(-2.43%)
Aug 20, 2010 14.74 14.95 14.65 14.84 2,546,600 +0.10(+0.68%)
Aug 19, 2010 14.85 15.07 14.59 14.74 3,190,296 -0.18(-1.24%)
Aug 18, 2010 14.71 15.04 14.60 14.92 3,513,730 +0.24(+1.66%)
Aug 17, 2010 14.50 14.94 14.45 14.68 4,265,493 +0.30(+2.10%)
Aug 16, 2010 14.28 14.57 14.15 14.38 3,872,261 +0.07(+0.47%)
Aug 13, 2010 14.47 14.77 14.30 14.31 3,323,462 -0.24(-1.67%)
Aug 12, 2010 14.24 14.73 14.03 14.55 6,303,471 +0.04(+0.29%)
Aug 11, 2010 14.74 14.77 14.19 14.51 6,349,041 -0.54(-3.57%)
Aug 10, 2010 15.17 15.18 14.87 15.05 4,042,656 -0.34(-2.18%)
Aug 09, 2010 15.46 15.54 15.34 15.39 4,377,024 +0.03(+0.16%)
Aug 06, 2010 14.86 15.40 14.80 15.36 5,723,378 +0.35(+2.35%)
Aug 05, 2010 15.30 15.34 14.97 15.01 4,619,940 -0.24(-1.60%)
Aug 04, 2010 15.17 15.29 14.96 15.25 5,301,115 +0.25(+1.68%)
Aug 03, 2010 15.14 15.16 14.87 15.00 3,256,616 -0.18(-1.22%)
Aug 02, 2010 14.94 15.33 14.73 15.18 6,254,618 +0.47(+3.19%)
Jul 30, 2010 14.97 15.07 14.55 14.71 12,167,545 -0.48(-3.15%)
Jul 29, 2010 15.86 15.86 14.97 15.19 9,787,569 -0.52(-3.31%)
Jul 28, 2010 15.78 16.04 15.60 15.71 6,488,786 -0.13(-0.85%)
Jul 27, 2010 16.19 16.19 15.76 15.85 7,067,698 -0.21(-1.31%)
Jul 26, 2010 15.70 16.15 15.66 16.06 34,569,360 +0.32(+2.03%)
Jul 23, 2010 14.92 15.94 14.87 15.74 14,713,193 +0.59(+3.88%)
Jul 22, 2010 14.73 15.25 14.70 15.15 9,242,478 +0.71(+4.88%)
Jul 21, 2010 14.69 14.78 14.27 14.45 8,931,244 +0.10(+0.70%)
Jul 20, 2010 14.25 14.47 13.93 14.35 8,218,167 -0.20(-1.38%)
Jul 19, 2010 14.41 14.60 14.19 14.55 4,397,390 +0.25(+1.76%)
Jul 16, 2010 14.67 14.67 14.23 14.29 5,495,048 -0.44(-3.02%)
Jul 15, 2010 14.82 14.91 14.52 14.74 4,089,568 -0.06(-0.40%)
Jul 14, 2010 14.87 14.99 14.65 14.80 4,172,125 +0.08(+0.54%)
Jul 13, 2010 14.62 14.77 14.40 14.72 5,659,075 +0.28(+1.95%)
Jul 12, 2010 14.43 14.68 14.19 14.44 4,160,689 -0.04(-0.29%)
Jul 09, 2010 14.23 14.55 14.14 14.48 3,961,787 +0.08(+0.58%)
Jul 08, 2010 14.61 14.71 14.12 14.40 4,499,164 -0.12(-0.81%)
Jul 07, 2010 13.65 14.56 13.57 14.51 6,799,569 +0.81(+5.88%)
Jul 06, 2010 14.19 14.39 13.55 13.71 7,059,963 -0.26(-1.86%)
Jul 02, 2010 14.08 14.12 13.68 13.97 3,716,950 -0.04(-0.30%)
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.