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 (%)
Jul 31, 2014 43.34 43.56 42.31 42.72 4,349,428 -1.19(-2.70%)
Jul 30, 2014 44.11 44.40 43.49 43.91 2,871,833 +0.03(+0.06%)
Jul 29, 2014 43.98 44.58 43.81 43.88 3,517,743 -0.03(-0.08%)
Jul 28, 2014 43.49 44.05 42.71 43.92 4,291,025 +0.62(+1.44%)
Jul 25, 2014 44.34 44.35 43.23 43.29 4,882,059 -1.02(-2.30%)
Jul 24, 2014 44.94 45.25 44.11 44.31 4,594,727 -0.67(-1.50%)
Jul 23, 2014 45.65 45.67 44.95 44.98 4,346,884 -0.65(-1.42%)
Jul 22, 2014 45.70 45.78 45.08 45.63 5,275,354 -0.02(-0.04%)
Jul 21, 2014 44.35 45.87 44.28 45.65 8,253,565 +1.15(+2.59%)
Jul 18, 2014 42.17 44.98 41.80 44.50 21,822,858 +5.50(+14.09%)
Jul 17, 2014 40.11 40.29 38.89 39.00 7,167,884 -1.21(-3.01%)
Jul 16, 2014 40.24 40.57 39.90 40.21 4,144,361 +0.19(+0.48%)
Jul 15, 2014 39.99 40.11 39.41 40.02 3,064,429 +0.08(+0.19%)
Jul 14, 2014 40.04 40.28 39.65 39.94 2,261,493 +0.19(+0.49%)
Jul 11, 2014 39.25 39.85 39.21 39.75 2,349,222 +0.32(+0.81%)
Jul 10, 2014 38.84 39.77 38.29 39.43 4,195,578 -0.69(-1.72%)
Jul 09, 2014 39.59 40.22 39.24 40.12 2,911,645 +0.42(+1.06%)
Jul 08, 2014 39.72 39.88 38.71 39.70 4,055,072 -0.19(-0.46%)
Jul 07, 2014 40.40 40.89 39.82 39.88 3,187,415 -0.59(-1.46%)
Jul 03, 2014 40.31 40.47 40.47 40.47 1,808,658 +0.40(+0.99%)
Jul 02, 2014 40.02 40.40 39.75 40.08 2,371,867 -0.09(-0.23%)
Jul 01, 2014 39.78 40.63 39.78 40.17 4,365,028 +0.65(+1.64%)
Jun 30, 2014 38.96 39.60 38.96 39.52 3,640,594 +0.76(+1.95%)
Jun 27, 2014 38.85 38.99 38.51 38.76 5,529,579 -0.25(-0.65%)
Jun 26, 2014 39.67 39.68 38.50 39.02 3,034,552 -0.36(-0.92%)
Jun 25, 2014 39.39 39.47 38.09 39.38 4,979,381 -0.02(-0.04%)
Jun 24, 2014 40.43 40.52 39.07 39.40 4,356,132 -0.91(-2.26%)
Jun 23, 2014 41.12 41.32 40.13 40.31 3,094,424 -0.38(-0.93%)
Jun 20, 2014 40.11 40.82 39.94 40.68 3,436,490 +0.72(+1.81%)
Jun 19, 2014 40.04 40.31 39.50 39.96 2,540,176 -0.04(-0.11%)
Jun 18, 2014 40.52 40.52 39.83 40.00 2,382,038 -0.35(-0.87%)
Jun 17, 2014 39.76 40.88 39.69 40.35 4,018,192 +0.49(+1.22%)
Jun 16, 2014 39.60 40.07 39.36 39.87 3,001,806 +0.15(+0.38%)
Jun 13, 2014 39.72 40.27 39.58 39.72 2,804,825 +0.23(+0.58%)
Jun 12, 2014 40.09 40.54 39.30 39.49 4,056,240 -0.75(-1.86%)
Jun 11, 2014 39.54 40.67 39.50 40.24 4,861,003 +0.78(+1.98%)
Jun 10, 2014 39.31 39.52 38.61 39.46 4,139,427 +0.06(+0.15%)
Jun 06, 2014 39.30 39.51 38.85 39.40 3,297,920 +0.28(+0.71%)
Jun 05, 2014 39.42 39.53 38.74 39.12 3,686,183 -0.24(-0.60%)
Jun 04, 2014 38.29 39.38 38.29 39.35 4,769,279 +0.93(+2.43%)
Jun 03, 2014 37.58 38.62 37.24 38.42 8,514,752 +2.17(+5.99%)
Jun 02, 2014 36.96 36.97 36.11 36.25 2,977,123 -0.20(-0.55%)
May 30, 2014 36.19 36.72 36.08 36.45 3,678,976 +0.34(+0.93%)
May 29, 2014 35.69 36.36 35.63 36.11 3,241,475 +0.56(+1.59%)
May 28, 2014 35.62 35.73 35.18 35.55 2,977,407 +0.05(+0.15%)
May 27, 2014 35.50 35.67 35.22 35.50 2,268,270 +0.32(+0.92%)
May 23, 2014 34.70 35.17 35.17 35.17 2,526,323 +0.33(+0.94%)
May 22, 2014 34.95 35.25 34.73 34.84 1,616,130 +0.12(+0.34%)
May 21, 2014 34.31 34.83 34.25 34.73 2,216,292 +0.61(+1.80%)
May 20, 2014 34.51 34.57 33.88 34.11 3,144,701 -0.49(-1.41%)
May 19, 2014 34.25 34.96 34.22 34.60 2,908,445 +0.30(+0.88%)
May 16, 2014 34.30 34.40 33.78 34.30 3,114,369 -0.08(-0.22%)
May 15, 2014 35.21 35.34 33.73 34.37 5,687,611 -0.91(-2.58%)
May 14, 2014 35.77 35.85 35.21 35.28 2,949,157 -0.51(-1.41%)
May 13, 2014 36.19 37.17 35.70 35.79 4,169,748 -0.17(-0.47%)
May 12, 2014 34.99 36.16 34.97 35.95 3,794,177 +1.15(+3.31%)
May 09, 2014 34.62 34.92 34.25 34.80 2,213,243 +0.02(+0.05%)
May 08, 2014 34.41 35.63 34.14 34.78 3,714,574 +0.33(+0.95%)
May 07, 2014 34.84 34.87 33.53 34.46 3,737,474 -0.27(-0.77%)
May 06, 2014 35.30 35.39 34.64 34.73 2,770,023 -0.50(-1.43%)
May 05, 2014 34.73 35.38 34.42 35.23 2,617,098 +0.45(+1.30%)
May 02, 2014 34.79 34.96 34.34 34.78 2,327,390 +0.15(+0.44%)
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.