Skyworks Solutions (NQ: SWKS )

96.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 22.08 22.08 21.49 21.66 8,585,550 +1.11(+5.39%)
Oct 30, 2013 20.67 20.77 20.37 20.55 4,579,007 -0.10(-0.51%)
Oct 29, 2013 20.50 20.68 20.45 20.65 2,855,344 +0.31(+1.51%)
Oct 28, 2013 20.20 20.46 20.16 20.35 3,760,589 +0.32(+1.59%)
Oct 25, 2013 20.02 20.15 19.93 20.03 0 +0.13(+0.63%)
Oct 24, 2013 19.81 20.03 19.65 19.90 5,088,303 -0.11(-0.55%)
Oct 23, 2013 20.92 20.93 19.53 20.01 8,551,002 -1.23(-5.77%)
Oct 22, 2013 21.51 21.57 21.06 21.24 2,852,454 -0.25(-1.17%)
Oct 21, 2013 20.98 21.50 20.97 21.49 3,022,506 +0.57(+2.73%)
Oct 18, 2013 20.74 20.93 20.41 20.92 3,264,676 +0.27(+1.30%)
Oct 17, 2013 21.04 21.06 20.60 20.65 4,847,910 -0.49(-2.34%)
Oct 16, 2013 21.04 21.19 20.92 21.14 2,420,812 +0.28(+1.36%)
Oct 15, 2013 21.14 21.24 20.83 20.86 2,340,629 -0.30(-1.43%)
Oct 14, 2013 20.83 21.21 20.78 21.16 2,026,893 +0.13(+0.64%)
Oct 11, 2013 20.98 21.12 20.88 21.03 0 -0.03(-0.12%)
Oct 10, 2013 20.94 21.18 20.94 21.05 2,653,354 +0.32(+1.54%)
Oct 09, 2013 20.90 20.94 20.60 20.73 2,345,219 -0.14(-0.68%)
Oct 08, 2013 21.10 21.35 20.72 20.88 2,557,903 -0.35(-1.66%)
Oct 07, 2013 21.30 21.54 21.09 21.23 1,867,249 -0.29(-1.37%)
Oct 04, 2013 21.02 21.70 20.93 21.52 0 +0.60(+2.89%)
Oct 03, 2013 21.07 21.24 20.69 20.92 2,420,049 -0.23(-1.07%)
Oct 02, 2013 21.24 21.56 21.05 21.14 2,527,338 -0.31(-1.45%)
Oct 01, 2013 20.93 21.50 20.86 21.45 3,742,795 +0.60(+2.90%)
Sep 30, 2013 20.54 21.04 20.36 20.85 2,620,016 +0.06(+0.28%)
Sep 27, 2013 20.87 21.11 20.61 20.79 0 -0.20(-0.96%)
Sep 26, 2013 21.11 21.33 20.87 20.99 2,779,596 -0.10(-0.46%)
Sep 25, 2013 21.46 21.50 20.88 21.09 4,676,886 -0.59(-2.73%)
Sep 24, 2013 21.70 21.92 21.46 21.68 2,827,715 -0.03(-0.12%)
Sep 23, 2013 21.95 22.08 21.51 21.71 3,672,963 +0.23(+1.06%)
Sep 20, 2013 21.56 21.82 21.48 21.48 0 -0.03(-0.16%)
Sep 19, 2013 21.72 21.75 21.43 21.51 0 -0.12(-0.54%)
Sep 18, 2013 21.61 21.75 21.42 21.63 2,161,647 +0.07(+0.35%)
Sep 17, 2013 21.35 21.73 21.32 21.56 0 +0.31(+1.46%)
Sep 16, 2013 21.45 21.40 21.18 21.24 0 +0.03(+0.16%)
Sep 13, 2013 21.30 21.51 21.09 21.21 0 -0.11(-0.51%)
Sep 12, 2013 21.50 21.61 21.22 21.32 3,028,265 -0.15(-0.70%)
Sep 11, 2013 21.99 21.99 21.43 21.47 0 -0.63(-2.85%)
Sep 10, 2013 22.01 22.21 21.84 22.10 3,298,524 +0.29(+1.31%)
Sep 09, 2013 21.73 21.98 21.62 21.82 2,718,539 +0.23(+1.05%)
Sep 06, 2013 21.82 21.87 21.36 21.59 0 -0.16(-0.73%)
Sep 05, 2013 21.71 21.87 21.29 21.75 2,285,246 +0.07(+0.34%)
Sep 04, 2013 21.45 21.82 21.30 21.67 2,727,758 +0.34(+1.62%)
Sep 03, 2013 21.62 21.90 20.99 21.33 3,944,114 +0.04(+0.20%)
Aug 30, 2013 21.82 21.82 21.03 21.29 0 -0.47(-2.16%)
Aug 29, 2013 21.33 21.91 21.27 21.76 3,869,306 +0.47(+2.21%)
Aug 28, 2013 20.53 21.45 20.51 21.29 4,594,041 +0.77(+3.76%)
Aug 27, 2013 20.98 21.01 20.42 20.51 3,783,224 -0.65(-3.05%)
Aug 26, 2013 21.09 21.31 20.98 21.16 1,786,353 +0.04(+0.20%)
Aug 23, 2013 21.29 21.29 20.82 21.12 0 +0.06(+0.28%)
Aug 22, 2013 20.83 21.23 20.80 21.06 0 +0.27(+1.29%)
Aug 21, 2013 20.76 21.00 20.67 20.79 2,294,790 -0.07(-0.32%)
Aug 20, 2013 20.61 21.14 20.59 20.86 3,900,628 +0.30(+1.47%)
Aug 19, 2013 20.51 20.86 20.51 20.56 2,899,127 -0.01(-0.04%)
Aug 16, 2013 20.45 20.76 20.42 20.56 0 +0.08(+0.37%)
Aug 15, 2013 20.45 20.63 20.18 20.49 2,946,095 -0.23(-1.09%)
Aug 14, 2013 20.77 20.82 20.53 20.72 4,150,796 -0.05(-0.24%)
Aug 13, 2013 20.36 20.83 20.20 20.77 2,860,572 +0.41(+2.02%)
Aug 12, 2013 19.94 20.52 19.94 20.36 2,835,602 +0.42(+2.11%)
Aug 09, 2013 19.78 20.17 19.78 19.94 2,631,965 +0.09(+0.47%)
Aug 08, 2013 19.95 20.07 19.73 19.84 2,499,844 +0.01(+0.04%)
Aug 07, 2013 20.16 20.32 19.82 19.83 4,059,716 -0.53(-2.60%)
Aug 06, 2013 20.62 20.70 20.24 20.36 2,218,503 -0.33(-1.58%)
Aug 05, 2013 20.59 20.80 20.59 20.69 2,100,617 +0.03(+0.16%)
Aug 02, 2013 20.58 20.74 20.40 20.66 2,708,816 -0.11(-0.53%)
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.