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 (%)
Nov 30, 2010 21.45 21.67 21.23 21.36 7,726,720 -0.29(-1.36%)
Nov 29, 2010 21.68 21.86 21.36 21.65 3,040,510 -0.16(-0.73%)
Nov 26, 2010 21.81 21.96 21.73 21.81 1,340,405 -0.13(-0.57%)
Nov 24, 2010 20.82 21.93 21.93 21.93 7,611,867 +1.16(+5.57%)
Nov 23, 2010 20.49 20.79 20.37 20.78 3,907,749 -0.07(-0.32%)
Nov 22, 2010 20.09 20.88 19.96 20.84 4,273,933 +0.60(+2.99%)
Nov 19, 2010 19.99 20.26 19.77 20.24 3,738,601 +0.27(+1.34%)
Nov 18, 2010 19.52 20.11 19.30 19.97 4,657,095 +0.75(+3.88%)
Nov 17, 2010 18.88 19.46 18.75 19.22 3,192,034 +0.46(+2.46%)
Nov 16, 2010 19.10 19.30 18.52 18.76 6,261,756 -0.49(-2.53%)
Nov 15, 2010 19.46 19.69 19.24 19.25 3,624,240 -0.17(-0.86%)
Nov 12, 2010 19.40 19.74 19.06 19.42 3,971,743 -0.15(-0.77%)
Nov 11, 2010 19.72 19.72 19.31 19.57 5,877,930 -0.40(-2.02%)
Nov 10, 2010 19.80 20.01 19.57 19.97 4,449,262 +0.00(+0.00%)
Nov 09, 2010 20.03 20.13 19.85 19.97 6,222,543 -0.06(-0.29%)
Nov 08, 2010 19.83 20.09 19.38 20.03 9,157,262 -0.25(-1.24%)
Nov 05, 2010 19.94 20.71 19.80 20.28 9,742,577 +0.41(+2.07%)
Nov 04, 2010 19.57 19.90 19.27 19.87 6,069,968 +0.77(+4.04%)
Nov 03, 2010 19.32 19.34 18.89 19.10 6,368,493 -0.22(-1.13%)
Nov 02, 2010 19.21 19.51 19.06 19.32 3,218,029 +0.34(+1.81%)
Nov 01, 2010 19.31 19.51 18.79 18.97 3,710,957 -0.26(-1.35%)
Oct 29, 2010 19.01 19.38 18.87 19.23 3,401,750 +0.20(+1.06%)
Oct 28, 2010 19.30 19.35 18.73 19.03 3,101,220 -0.14(-0.74%)
Oct 27, 2010 18.22 19.26 18.18 19.17 6,551,823 +0.74(+4.01%)
Oct 25, 2010 18.07 18.54 18.04 18.44 3,432,720 +0.41(+2.28%)
Oct 22, 2010 17.47 18.12 17.45 18.02 4,344,559 +0.65(+3.72%)
Oct 21, 2010 18.12 18.14 16.98 17.38 7,769,100 -0.67(-3.72%)
Oct 20, 2010 17.90 18.20 17.76 18.05 2,023,846 +0.20(+1.13%)
Oct 19, 2010 17.79 18.17 17.63 17.85 4,039,818 -0.30(-1.66%)
Oct 18, 2010 18.43 18.46 18.03 18.15 3,685,503 -0.16(-0.87%)
Oct 15, 2010 18.13 18.44 17.95 18.31 6,632,198 +0.42(+2.35%)
Oct 14, 2010 17.83 18.01 17.57 17.89 4,701,002 +0.06(+0.33%)
Oct 13, 2010 17.97 18.03 17.66 17.83 4,074,671 +0.03(+0.19%)
Oct 12, 2010 17.30 17.97 17.16 17.80 4,380,166 +0.59(+3.41%)
Oct 11, 2010 17.19 17.73 17.16 17.21 2,935,300 +0.01(+0.05%)
Oct 08, 2010 16.88 17.29 16.66 17.20 2,938,865 +0.35(+2.09%)
Oct 07, 2010 17.02 17.07 16.63 16.85 4,420,771 -0.08(-0.45%)
Oct 06, 2010 17.60 17.61 16.76 16.93 5,437,301 -0.65(-3.68%)
Oct 05, 2010 17.29 17.74 17.13 17.57 5,436,312 +0.54(+3.15%)
Oct 04, 2010 17.22 17.30 16.82 17.03 3,631,320 -0.29(-1.69%)
Oct 01, 2010 17.50 17.66 17.13 17.33 4,182,394 -0.02(-0.10%)
Sep 30, 2010 17.74 17.87 17.25 17.34 4,973,829 -0.22(-1.24%)
Sep 29, 2010 17.62 17.97 17.51 17.56 5,589,438 -0.13(-0.76%)
Sep 28, 2010 17.53 17.75 17.29 17.70 4,744,471 +0.18(+1.01%)
Sep 27, 2010 17.50 17.76 17.29 17.52 4,939,022 +0.03(+0.14%)
Sep 24, 2010 17.02 17.51 17.02 17.50 5,109,736 +0.74(+4.41%)
Sep 23, 2010 16.56 17.33 16.47 16.76 6,933,363 +0.05(+0.30%)
Sep 22, 2010 16.59 16.77 16.34 16.71 7,064,890 +0.13(+0.81%)
Sep 21, 2010 16.51 16.77 16.08 16.57 11,583,518 -0.03(-0.20%)
Sep 20, 2010 16.55 16.74 16.41 16.61 6,074,327 +0.08(+0.46%)
Sep 17, 2010 16.49 16.72 16.48 16.53 7,250,661 +0.37(+2.28%)
Sep 15, 2010 15.99 16.29 15.90 16.16 5,477,352 +0.08(+0.47%)
Sep 14, 2010 15.77 16.14 15.42 16.09 5,262,232 +0.32(+2.02%)
Sep 13, 2010 15.54 15.83 15.52 15.77 3,820,308 +0.38(+2.45%)
Sep 10, 2010 15.78 15.80 15.17 15.39 4,395,097 -0.39(-2.45%)
Sep 09, 2010 15.88 15.94 15.59 15.78 3,658,412 +0.03(+0.21%)
Sep 08, 2010 15.60 15.77 15.46 15.74 3,732,429 +0.18(+1.19%)
Sep 07, 2010 15.79 15.79 15.51 15.56 3,621,864 -0.29(-1.80%)
Sep 03, 2010 15.72 15.92 15.49 15.84 4,284,162 +0.36(+2.33%)
Sep 02, 2010 15.31 15.59 15.27 15.48 4,087,634 +0.15(+0.98%)
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.