Skyworks Solutions (NQ: SWKS )

108.19 +0.30 (+0.28%)
Streaming Delayed Price Updated: 9:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 17.88 18.27 17.39 17.55 2,966,514 -0.19(-1.05%)
Aug 30, 2011 17.56 17.95 17.41 17.74 2,713,356 +0.04(+0.24%)
Aug 29, 2011 17.30 17.72 17.17 17.70 3,324,278 +0.77(+4.58%)
Aug 26, 2011 16.43 17.14 16.11 16.92 3,847,180 +0.37(+2.21%)
Aug 25, 2011 17.07 17.17 16.50 16.56 2,619,188 -0.50(-2.94%)
Aug 24, 2011 16.99 17.19 16.64 17.06 3,136,640 +0.01(+0.05%)
Aug 23, 2011 16.42 17.13 16.34 17.05 5,477,706 +0.79(+4.87%)
Aug 22, 2011 16.48 16.79 16.16 16.26 3,453,290 +0.28(+1.76%)
Aug 19, 2011 15.99 17.06 15.95 15.98 4,679,614 -0.54(-3.30%)
Aug 18, 2011 17.44 17.45 16.36 16.52 5,307,113 -1.65(-9.08%)
Aug 17, 2011 18.39 18.85 17.95 18.17 3,433,383 -0.09(-0.51%)
Aug 16, 2011 19.35 19.44 17.67 18.27 7,401,088 -1.40(-7.10%)
Aug 15, 2011 18.99 19.77 18.94 19.66 4,557,344 +0.88(+4.71%)
Aug 12, 2011 18.93 19.47 18.66 18.78 4,548,490 +0.04(+0.23%)
Aug 11, 2011 17.25 19.07 17.17 18.73 6,315,292 +1.48(+8.61%)
Aug 10, 2011 17.13 18.01 16.76 17.25 6,063,568 -0.22(-1.24%)
Aug 09, 2011 17.16 17.48 16.07 17.47 8,393,062 +0.97(+5.88%)
Aug 08, 2011 16.68 17.36 16.25 16.50 11,419,829 -1.10(-6.24%)
Aug 05, 2011 19.43 19.47 17.12 17.59 12,487,019 -1.38(-7.26%)
Aug 04, 2011 20.25 20.26 18.95 18.97 6,894,657 -1.70(-8.23%)
Aug 03, 2011 20.11 20.77 19.46 20.67 5,502,728 +0.64(+3.18%)
Aug 02, 2011 20.97 21.13 20.03 20.04 5,470,924 -1.23(-5.80%)
Aug 01, 2011 22.12 22.31 20.80 21.27 5,623,685 -0.26(-1.23%)
Jul 29, 2011 21.26 22.04 20.93 21.53 5,066,481 -0.20(-0.94%)
Jul 28, 2011 22.51 22.55 21.63 21.74 6,053,199 -0.47(-2.11%)
Jul 27, 2011 22.90 22.90 22.08 22.21 6,946,095 -0.77(-3.33%)
Jul 26, 2011 22.68 23.28 22.63 22.97 6,202,578 +0.46(+2.04%)
Jul 25, 2011 22.80 22.83 22.21 22.51 8,152,108 -0.44(-1.93%)
Jul 22, 2011 22.82 23.05 21.18 22.95 17,109,164 +3.66(+18.96%)
Jul 21, 2011 20.26 20.42 19.19 19.30 7,815,813 -0.79(-3.94%)
Jul 20, 2011 20.47 20.84 19.91 20.09 5,306,345 +0.60(+3.10%)
Jul 19, 2011 19.01 19.70 19.01 19.48 3,283,742 +0.57(+3.01%)
Jul 18, 2011 19.20 19.31 18.57 18.91 3,901,766 -0.38(-1.98%)
Jul 15, 2011 19.26 19.36 18.93 19.30 2,844,434 +0.26(+1.34%)
Jul 14, 2011 19.46 20.04 19.02 19.04 5,910,692 -0.38(-1.97%)
Jul 13, 2011 19.46 20.03 19.40 19.42 4,293,596 +0.15(+0.80%)
Jul 12, 2011 20.48 20.49 19.15 19.27 6,023,249 -1.34(-6.52%)
Jul 11, 2011 20.74 21.41 20.50 20.61 3,759,833 -0.42(-1.98%)
Jul 08, 2011 21.17 21.35 20.86 21.03 4,143,165 -0.42(-1.94%)
Jul 07, 2011 20.57 21.68 20.52 21.45 6,961,022 +1.33(+6.60%)
Jul 06, 2011 19.56 20.49 19.16 20.12 5,950,386 +0.50(+2.56%)
Jul 05, 2011 19.93 20.03 19.50 19.62 2,825,891 -0.32(-1.62%)
Jul 01, 2011 19.61 20.06 19.51 19.94 2,420,570 +0.39(+2.00%)
Jun 30, 2011 19.34 19.82 19.24 19.55 3,903,567 +0.31(+1.59%)
Jun 29, 2011 20.08 20.25 19.02 19.24 6,337,372 -0.80(-3.99%)
Jun 28, 2011 19.53 20.21 19.48 20.04 3,614,022 +0.54(+2.79%)
Jun 27, 2011 19.34 19.88 19.12 19.50 2,893,976 +0.04(+0.22%)
Jun 24, 2011 19.82 20.13 19.40 19.46 3,560,757 -0.35(-1.76%)
Jun 23, 2011 18.74 19.84 18.56 19.81 6,604,654 +0.76(+3.98%)
Jun 22, 2011 19.06 19.36 18.84 19.05 3,229,825 -0.12(-0.62%)
Jun 21, 2011 18.54 19.65 18.22 19.17 6,605,704 +0.71(+3.82%)
Jun 20, 2011 18.73 19.21 18.28 18.46 15,290,293 -1.24(-6.30%)
Jun 17, 2011 20.36 20.50 19.59 19.70 3,988,017 -0.30(-1.49%)
Jun 16, 2011 20.53 20.62 19.75 20.00 3,188,986 -0.52(-2.53%)
Jun 15, 2011 20.82 20.98 20.49 20.52 3,526,734 -0.67(-3.17%)
Jun 14, 2011 20.37 21.42 20.33 21.19 6,876,237 +1.19(+5.93%)
Jun 13, 2011 20.72 20.88 19.87 20.01 3,665,612 -0.68(-3.31%)
Jun 10, 2011 21.07 21.13 20.33 20.69 4,654,139 -0.53(-2.49%)
Jun 09, 2011 20.94 21.71 20.67 21.22 7,111,685 +0.44(+2.13%)
Jun 08, 2011 21.13 21.17 20.50 20.78 6,392,794 -0.56(-2.63%)
Jun 07, 2011 20.51 22.03 20.42 21.34 14,824,204 +1.53(+7.74%)
Jun 06, 2011 19.97 20.16 19.57 19.80 5,607,151 +0.19(+0.95%)
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.