Skyworks Solutions (NQ: SWKS )

97.02 +0.27 (+0.27%)
Streaming Delayed Price Updated: 3:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 57.17 57.36 56.33 56.77 1,833,845 -0.39(-0.68%)
Jul 28, 2016 56.90 57.26 56.07 57.16 2,711,900 +0.00(+0.00%)
Jul 27, 2016 58.60 58.64 56.95 57.16 5,467,006 +0.52(+0.91%)
Jul 26, 2016 56.21 57.07 55.08 56.64 5,012,004 +0.80(+1.43%)
Jul 25, 2016 55.89 56.34 55.62 55.84 4,911,313 +0.11(+0.20%)
Jul 22, 2016 57.39 57.74 53.66 55.73 14,852,506 -5.25(-8.62%)
Jul 21, 2016 60.20 61.34 59.99 60.99 6,254,041 +1.23(+2.06%)
Jul 20, 2016 58.88 60.02 58.44 59.76 3,744,130 +1.00(+1.70%)
Jul 19, 2016 58.76 58.95 58.31 58.76 1,702,175 -0.32(-0.54%)
Jul 18, 2016 58.63 59.29 58.23 59.08 2,268,979 +1.13(+1.94%)
Jul 15, 2016 58.24 58.25 57.63 57.95 2,083,225 +0.00(+0.00%)
Jul 14, 2016 57.02 58.13 56.31 57.95 2,429,488 +1.75(+3.12%)
Jul 13, 2016 57.13 57.13 55.96 56.20 2,256,200 -0.39(-0.68%)
Jul 12, 2016 56.32 57.12 56.08 56.58 2,414,680 +1.00(+1.79%)
Jul 11, 2016 54.69 56.07 54.67 55.59 2,534,157 +1.49(+2.75%)
Jul 08, 2016 53.03 54.31 52.36 54.10 2,673,592 +1.74(+3.32%)
Jul 07, 2016 51.07 52.63 51.03 52.36 3,326,501 +1.78(+3.52%)
Jul 05, 2016 52.17 52.23 49.95 50.58 4,264,513 -3.25(-6.04%)
Jul 01, 2016 53.73 53.83 53.83 53.83 2,453,895 -0.58(-1.07%)
Jun 30, 2016 53.34 54.44 53.04 54.42 3,925,258 +1.33(+2.51%)
Jun 29, 2016 52.53 53.51 52.24 53.08 2,507,345 +1.26(+2.44%)
Jun 28, 2016 50.99 52.26 50.85 51.82 3,599,412 +1.93(+3.88%)
Jun 27, 2016 51.73 52.28 49.11 49.88 6,048,972 -3.10(-5.84%)
Jun 24, 2016 55.04 55.97 52.77 52.98 4,550,902 -4.82(-8.33%)
Jun 23, 2016 56.95 57.81 56.61 57.80 1,700,939 +1.60(+2.85%)
Jun 22, 2016 56.25 57.42 56.15 56.20 2,132,384 -0.09(-0.17%)
Jun 21, 2016 56.88 57.70 56.19 56.29 1,904,480 -0.42(-0.74%)
Jun 20, 2016 55.85 57.29 55.67 56.71 4,174,886 +1.70(+3.10%)
Jun 17, 2016 55.67 55.67 54.44 55.01 2,792,537 -0.70(-1.25%)
Jun 16, 2016 55.25 55.84 54.49 55.71 2,016,888 -0.18(-0.32%)
Jun 15, 2016 56.06 56.33 55.69 55.89 1,856,061 -0.02(-0.03%)
Jun 14, 2016 55.68 56.06 55.04 55.90 1,825,955 +0.04(+0.08%)
Jun 13, 2016 55.91 56.87 55.74 55.86 1,457,078 -0.51(-0.90%)
Jun 10, 2016 57.54 57.68 56.26 56.37 2,810,631 -2.08(-3.56%)
Jun 09, 2016 57.19 58.55 57.06 58.45 2,912,926 -0.35(-0.60%)
Jun 08, 2016 58.93 59.32 58.23 58.80 2,433,934 -0.25(-0.42%)
Jun 07, 2016 57.09 59.30 56.90 59.05 3,565,538 +2.20(+3.87%)
Jun 06, 2016 57.56 57.84 56.81 56.85 2,254,041 -0.71(-1.24%)
Jun 03, 2016 58.25 58.91 56.99 57.56 4,282,438 +0.31(+0.54%)
Jun 02, 2016 57.64 58.10 56.98 57.25 2,526,082 -0.59(-1.03%)
Jun 01, 2016 57.07 58.17 57.07 57.85 2,371,972 +0.44(+0.76%)
May 31, 2016 57.03 57.70 57.01 57.41 2,042,983 +0.22(+0.39%)
May 27, 2016 56.70 57.19 57.19 57.19 1,311,721 +0.28(+0.50%)
May 26, 2016 56.76 57.44 56.66 56.90 1,976,532 -0.09(-0.15%)
May 25, 2016 57.14 57.43 55.99 56.99 2,778,665 -0.16(-0.29%)
May 24, 2016 56.82 57.33 56.63 57.15 3,218,862 +0.56(+0.99%)
May 23, 2016 56.63 58.01 56.55 56.59 3,915,992 +1.07(+1.94%)
May 20, 2016 54.58 55.72 54.10 55.52 2,601,532 +1.51(+2.80%)
May 19, 2016 54.18 54.90 53.17 54.00 2,998,669 -0.66(-1.21%)
May 18, 2016 53.40 55.35 53.32 54.67 3,062,009 +1.08(+2.02%)
May 17, 2016 53.43 54.67 53.26 53.58 3,627,233 -0.09(-0.18%)
May 16, 2016 52.55 54.06 52.42 53.68 3,792,773 +1.44(+2.75%)
May 13, 2016 52.43 53.52 51.97 52.24 5,689,277 -0.78(-1.48%)
May 12, 2016 55.77 55.85 52.39 53.02 6,025,726 -2.52(-4.54%)
May 11, 2016 55.60 56.16 55.34 55.54 2,521,806 -0.23(-0.42%)
May 10, 2016 55.81 55.99 54.82 55.78 2,789,175 +0.06(+0.11%)
May 09, 2016 55.18 56.16 55.18 55.72 2,912,128 +0.36(+0.65%)
May 06, 2016 54.99 55.37 53.63 55.36 3,521,676 +0.24(+0.44%)
May 05, 2016 56.63 56.69 55.03 55.12 3,287,151 -0.75(-1.35%)
May 04, 2016 56.95 57.39 55.48 55.87 2,924,986 -1.53(-2.67%)
May 03, 2016 57.33 57.72 56.99 57.40 3,985,464 -0.09(-0.15%)
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.