Skyworks Solutions (NQ: SWKS )

96.23 -0.52 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 36.18 36.71 36.07 36.44 3,680,124 +0.34(+0.93%)
May 29, 2014 35.68 36.35 35.61 36.10 3,242,487 +0.56(+1.59%)
May 28, 2014 35.61 35.72 35.17 35.54 2,978,336 +0.05(+0.15%)
May 27, 2014 35.49 35.66 35.21 35.48 2,268,978 +0.32(+0.92%)
May 23, 2014 34.69 35.16 35.16 35.16 2,527,111 +0.33(+0.94%)
May 22, 2014 34.94 35.24 34.71 34.83 1,616,634 +0.12(+0.34%)
May 21, 2014 34.30 34.82 34.23 34.71 2,216,983 +0.61(+1.80%)
May 20, 2014 34.50 34.56 33.86 34.10 3,145,682 -0.49(-1.41%)
May 19, 2014 34.24 34.95 34.21 34.59 2,909,353 +0.30(+0.88%)
May 16, 2014 34.29 34.39 33.77 34.29 3,115,341 -0.08(-0.22%)
May 15, 2014 35.20 35.33 33.72 34.36 5,689,385 -0.91(-2.58%)
May 14, 2014 35.76 35.84 35.20 35.27 2,950,078 -0.50(-1.41%)
May 13, 2014 36.18 37.16 35.69 35.77 4,171,049 -0.17(-0.47%)
May 12, 2014 34.98 36.15 34.96 35.94 3,795,361 +1.15(+3.31%)
May 09, 2014 34.61 34.91 34.23 34.79 2,213,934 +0.02(+0.05%)
May 08, 2014 34.40 35.62 34.13 34.77 3,715,733 +0.33(+0.95%)
May 07, 2014 34.83 34.86 33.52 34.45 3,738,640 -0.27(-0.77%)
May 06, 2014 35.29 35.38 34.63 34.71 2,770,888 -0.50(-1.43%)
May 05, 2014 34.72 35.37 34.41 35.22 2,617,915 +0.45(+1.30%)
May 02, 2014 34.78 34.95 34.33 34.76 2,328,117 +0.15(+0.44%)
May 01, 2014 34.57 35.18 34.36 34.61 2,910,160 +0.17(+0.49%)
Apr 30, 2014 34.43 34.80 34.29 34.45 3,877,235 +0.02(+0.05%)
Apr 29, 2014 34.93 35.12 34.38 34.43 4,195,291 -0.29(-0.85%)
Apr 28, 2014 35.16 35.49 33.86 34.72 4,826,357 -0.07(-0.19%)
Apr 25, 2014 34.83 35.37 34.40 34.79 3,711,752 -0.59(-1.66%)
Apr 24, 2014 34.93 35.65 34.60 35.38 5,718,489 +0.55(+1.59%)
Apr 23, 2014 34.82 35.22 33.87 34.82 13,274,033 +2.97(+9.33%)
Apr 22, 2014 31.22 31.86 30.94 31.85 7,279,129 +0.79(+2.54%)
Apr 21, 2014 30.65 31.16 30.37 31.06 4,706,981 +0.79(+2.61%)
Apr 17, 2014 29.85 30.28 30.28 30.28 3,376,861 +0.23(+0.75%)
Apr 16, 2014 30.14 30.14 29.34 30.05 3,716,650 +0.04(+0.14%)
Apr 15, 2014 29.67 30.14 29.35 30.01 3,522,130 +0.36(+1.22%)
Apr 14, 2014 29.56 29.94 29.29 29.65 2,802,438 +0.36(+1.23%)
Apr 11, 2014 29.37 30.01 28.78 29.29 2,833,112 -0.51(-1.72%)
Apr 10, 2014 30.90 31.02 29.74 29.80 2,816,168 -1.16(-3.74%)
Apr 09, 2014 30.66 31.09 30.44 30.96 2,755,158 +0.73(+2.42%)
Apr 08, 2014 30.02 30.53 29.77 30.23 2,658,960 +0.25(+0.84%)
Apr 07, 2014 29.87 30.60 29.45 29.97 4,217,033 -0.15(-0.50%)
Apr 04, 2014 31.88 32.01 30.02 30.12 4,574,961 -1.49(-4.70%)
Apr 03, 2014 31.53 32.13 31.42 31.61 2,462,732 +0.08(+0.24%)
Apr 02, 2014 31.66 31.74 31.16 31.53 3,210,492 -0.03(-0.08%)
Apr 01, 2014 31.48 31.74 31.00 31.56 4,507,265 +0.08(+0.24%)
Mar 31, 2014 31.32 31.87 31.30 31.48 3,318,929 +0.49(+1.57%)
Mar 28, 2014 31.16 31.25 30.86 31.00 2,160,347 +0.03(+0.08%)
Mar 27, 2014 31.40 31.42 30.66 30.97 2,899,356 +0.14(+0.46%)
Mar 26, 2014 31.79 32.05 30.77 30.83 3,803,836 -0.82(-2.60%)
Mar 25, 2014 31.73 32.11 31.53 31.65 2,354,650 +0.29(+0.91%)
Mar 24, 2014 31.75 32.02 31.08 31.37 3,616,885 -0.14(-0.45%)
Mar 21, 2014 32.91 33.00 31.45 31.51 6,721,874 -1.44(-4.38%)
Mar 20, 2014 31.63 33.01 31.55 32.95 5,560,730 +1.33(+4.19%)
Mar 19, 2014 31.40 32.00 31.31 31.63 2,585,507 +0.17(+0.53%)
Mar 18, 2014 31.22 31.54 30.95 31.46 2,042,952 +0.51(+1.65%)
Mar 17, 2014 30.90 31.11 30.78 30.95 2,339,846 +0.17(+0.55%)
Mar 14, 2014 30.71 31.09 30.71 30.78 2,996,466 -0.13(-0.41%)
Mar 13, 2014 31.41 31.63 30.64 30.90 3,896,707 -0.41(-1.31%)
Mar 12, 2014 30.39 31.45 30.25 31.32 4,955,013 +0.91(+3.01%)
Mar 11, 2014 30.75 30.85 30.23 30.40 3,024,957 -0.23(-0.74%)
Mar 10, 2014 30.57 31.01 30.31 30.63 2,230,885 -0.13(-0.41%)
Mar 07, 2014 31.23 31.25 30.55 30.75 3,388,657 -0.29(-0.95%)
Mar 06, 2014 31.07 31.31 30.90 31.05 3,716,875 +0.17(+0.54%)
Mar 05, 2014 30.90 31.02 30.66 30.88 3,280,238 +0.04(+0.14%)
Mar 04, 2014 30.73 31.03 30.28 30.84 6,807,859 +0.46(+1.52%)
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.