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 (%)
Sep 28, 2012 20.13 20.36 19.68 19.78 6,227,024 -0.33(-1.63%)
Sep 27, 2012 20.06 20.25 19.61 20.10 7,384,180 +0.65(+3.32%)
Sep 26, 2012 19.59 19.75 18.77 19.46 9,531,527 -0.28(-1.40%)
Sep 25, 2012 20.44 20.52 19.67 19.73 8,682,402 -0.44(-2.16%)
Sep 24, 2012 20.46 20.65 20.06 20.17 10,748,915 -0.65(-3.12%)
Sep 21, 2012 20.83 21.82 20.67 20.82 26,544,638 +0.65(+3.23%)
Sep 20, 2012 23.59 23.92 19.53 20.17 40,420,336 -4.58(-18.49%)
Sep 19, 2012 24.55 24.89 24.33 24.75 4,283,833 +0.22(+0.89%)
Sep 18, 2012 24.27 24.63 24.05 24.53 4,123,704 +0.18(+0.76%)
Sep 17, 2012 24.90 24.96 24.27 24.34 3,220,749 -0.51(-2.06%)
Sep 14, 2012 24.37 25.12 24.33 24.85 5,086,801 +0.57(+2.35%)
Sep 13, 2012 24.59 24.97 24.16 24.28 6,206,612 -0.11(-0.44%)
Sep 12, 2012 24.93 24.93 24.13 24.39 7,349,805 -0.34(-1.36%)
Sep 11, 2012 25.20 25.29 24.67 24.73 4,979,488 -0.38(-1.50%)
Sep 10, 2012 26.05 26.30 25.06 25.11 5,324,229 -1.05(-4.01%)
Sep 07, 2012 26.13 26.39 25.77 26.16 3,811,227 -0.02(-0.06%)
Sep 06, 2012 24.90 26.18 24.85 26.17 7,127,756 +1.66(+6.78%)
Sep 05, 2012 25.13 25.22 24.39 24.51 3,590,981 -0.68(-2.72%)
Sep 04, 2012 25.06 25.33 24.34 25.19 6,241,051 -0.37(-1.46%)
Aug 31, 2012 24.94 25.63 24.66 25.57 5,796,284 +0.89(+3.61%)
Aug 30, 2012 24.77 24.85 24.37 24.68 3,048,839 -0.28(-1.11%)
Aug 29, 2012 24.88 25.06 24.59 24.95 2,508,912 +0.65(+2.69%)
Aug 27, 2012 25.01 25.11 24.22 24.30 2,914,486 -0.58(-2.33%)
Aug 24, 2012 24.90 25.04 24.59 24.88 3,058,208 -0.13(-0.50%)
Aug 23, 2012 24.59 25.30 24.38 25.01 5,867,636 +0.46(+1.88%)
Aug 22, 2012 24.87 24.88 24.37 24.54 2,752,874 -0.34(-1.38%)
Aug 21, 2012 24.91 25.24 24.74 24.89 5,606,886 +0.16(+0.64%)
Aug 20, 2012 25.01 25.01 24.47 24.73 4,105,402 -0.29(-1.14%)
Aug 17, 2012 24.94 25.07 24.68 25.01 3,388,082 +0.14(+0.57%)
Aug 16, 2012 24.07 24.98 23.94 24.87 4,657,125 +0.88(+3.67%)
Aug 15, 2012 24.48 24.65 23.91 23.99 4,007,219 -0.55(-2.22%)
Aug 14, 2012 24.87 24.95 24.45 24.54 3,097,155 -0.13(-0.54%)
Aug 13, 2012 24.69 24.82 24.32 24.67 3,198,378 -0.20(-0.81%)
Aug 10, 2012 24.22 24.92 24.07 24.87 3,110,939 +0.53(+2.17%)
Aug 09, 2012 24.06 24.46 24.04 24.34 2,816,375 +0.29(+1.22%)
Aug 08, 2012 24.18 24.40 23.94 24.05 2,679,736 -0.34(-1.41%)
Aug 07, 2012 23.96 24.75 23.96 24.39 3,442,362 +0.47(+1.97%)
Aug 06, 2012 23.91 24.08 23.60 23.92 2,586,975 +0.15(+0.64%)
Aug 03, 2012 23.92 23.92 23.52 23.77 4,333,154 +0.38(+1.61%)
Aug 02, 2012 23.37 23.69 22.79 23.39 4,964,478 -0.26(-1.10%)
Aug 01, 2012 24.37 24.75 23.57 23.65 5,491,599 -0.63(-2.59%)
Jul 31, 2012 23.95 25.27 23.68 24.28 9,147,734 +0.92(+3.95%)
Jul 30, 2012 23.82 24.07 23.10 23.36 3,004,183 -0.24(-1.03%)
Jul 27, 2012 23.25 23.73 22.90 23.60 4,717,383 +0.60(+2.61%)
Jul 26, 2012 22.94 23.16 22.66 23.00 3,393,464 +0.55(+2.45%)
Jul 25, 2012 22.60 23.06 22.34 22.45 6,864,240 +0.15(+0.68%)
Jul 24, 2012 23.23 23.49 22.09 22.30 6,883,340 -0.81(-3.52%)
Jul 23, 2012 23.49 23.50 22.89 23.12 6,483,170 -0.87(-3.62%)
Jul 20, 2012 23.96 24.33 23.82 23.99 5,314,504 -0.50(-2.04%)
Jul 19, 2012 24.33 24.97 23.92 24.48 17,502,330 +2.12(+9.50%)
Jul 18, 2012 21.31 22.54 21.31 22.36 6,349,325 +0.94(+4.39%)
Jul 17, 2012 21.82 21.95 21.19 21.42 4,147,045 -0.29(-1.31%)
Jul 16, 2012 22.29 22.44 21.46 21.71 4,545,874 -0.81(-3.58%)
Jul 13, 2012 22.11 22.62 21.95 22.51 4,200,979 +0.42(+1.90%)
Jul 12, 2012 21.53 22.19 21.03 22.09 4,064,884 +0.40(+1.86%)
Jul 11, 2012 21.68 22.03 21.45 21.69 3,303,652 +0.05(+0.23%)
Jul 10, 2012 22.43 22.81 21.47 21.64 3,839,923 -0.73(-3.26%)
Jul 09, 2012 22.13 22.62 21.77 22.37 4,140,449 +0.13(+0.60%)
Jul 06, 2012 22.98 23.02 21.91 22.24 2,951,964 -0.93(-4.02%)
Jul 05, 2012 23.04 23.28 22.87 23.17 2,780,295 -0.07(-0.29%)
Jul 03, 2012 22.84 23.33 22.84 23.23 1,376,061 +0.37(+1.62%)
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.