Skyworks Solutions (NQ: SWKS )

108.32 +0.43 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 49.19 49.91 49.08 49.80 4,310,699 +1.88(+3.93%)
Oct 30, 2014 48.69 49.04 47.30 47.92 4,127,054 -1.09(-2.23%)
Oct 29, 2014 47.35 49.05 47.35 49.01 3,631,905 +1.29(+2.71%)
Oct 28, 2014 47.02 47.76 46.74 47.72 3,927,564 +0.81(+1.73%)
Oct 27, 2014 46.72 47.07 47.07 46.91 3,098,232 -0.15(-0.33%)
Oct 24, 2014 47.15 47.46 46.65 47.07 3,517,644 -0.26(-0.54%)
Oct 23, 2014 46.60 47.83 46.41 47.32 4,601,222 +1.41(+3.07%)
Oct 22, 2014 47.03 47.23 45.80 45.91 3,920,721 -0.86(-1.85%)
Oct 21, 2014 45.59 46.78 45.32 46.77 5,448,162 +2.43(+5.48%)
Oct 20, 2014 43.52 44.44 43.14 44.35 4,131,462 +0.68(+1.57%)
Oct 17, 2014 45.11 45.46 43.35 43.66 5,737,604 -0.40(-0.90%)
Oct 16, 2014 41.37 44.47 41.37 44.06 8,141,312 +1.64(+3.87%)
Oct 15, 2014 40.66 43.14 40.40 42.42 8,861,653 +0.59(+1.42%)
Oct 14, 2014 41.28 43.60 40.62 41.82 15,124,475 +3.07(+7.92%)
Oct 13, 2014 40.56 40.66 38.57 38.75 8,489,659 -1.45(-3.60%)
Oct 10, 2014 42.84 42.87 38.33 40.20 14,482,379 -4.46(-9.99%)
Oct 09, 2014 46.20 46.39 44.59 44.66 3,421,843 -1.74(-3.74%)
Oct 08, 2014 44.77 46.52 43.96 46.40 4,725,736 +1.58(+3.53%)
Oct 07, 2014 45.83 45.83 44.72 44.82 5,180,171 -1.44(-3.11%)
Oct 06, 2014 47.79 47.83 45.49 46.26 4,422,114 -0.99(-2.09%)
Oct 03, 2014 46.38 47.81 46.29 47.24 5,284,360 +1.39(+3.04%)
Oct 02, 2014 45.90 46.42 44.15 45.85 7,391,709 +0.27(+0.58%)
Oct 01, 2014 49.33 49.43 44.95 45.59 12,464,589 -4.05(-8.17%)
Sep 30, 2014 50.14 50.25 49.31 49.64 3,065,353 -0.41(-0.82%)
Sep 29, 2014 49.35 50.27 49.18 50.05 2,134,818 +0.10(+0.21%)
Sep 26, 2014 49.50 50.24 49.25 49.95 2,848,604 +0.77(+1.56%)
Sep 25, 2014 50.27 50.67 49.01 49.18 3,507,114 -1.13(-2.25%)
Sep 24, 2014 48.95 50.34 48.79 50.31 3,674,100 +1.66(+3.41%)
Sep 23, 2014 48.25 49.02 47.95 48.66 2,685,733 +0.11(+0.23%)
Sep 22, 2014 49.33 49.97 48.36 48.54 3,590,183 -0.78(-1.58%)
Sep 19, 2014 49.70 49.96 48.41 49.32 6,968,564 -0.10(-0.21%)
Sep 18, 2014 48.33 49.58 48.10 49.43 4,139,010 +1.64(+3.44%)
Sep 17, 2014 47.60 48.09 47.35 47.78 2,369,198 +0.05(+0.11%)
Sep 16, 2014 45.97 47.80 45.77 47.73 3,616,680 +1.56(+3.37%)
Sep 15, 2014 47.05 47.36 45.93 46.18 3,526,627 -0.87(-1.85%)
Sep 12, 2014 47.74 47.83 46.88 47.05 2,945,805 -0.70(-1.47%)
Sep 11, 2014 47.50 47.89 47.19 47.75 2,049,226 -0.15(-0.30%)
Sep 10, 2014 47.57 48.05 46.86 47.89 2,455,603 +0.33(+0.69%)
Sep 09, 2014 48.39 48.44 47.56 47.57 2,737,985 -0.77(-1.58%)
Sep 08, 2014 48.31 48.52 47.89 48.33 2,565,104 +0.21(+0.43%)
Sep 05, 2014 46.95 48.14 46.93 48.13 2,995,067 +1.15(+2.44%)
Sep 04, 2014 47.59 48.02 46.77 46.98 3,034,523 -0.47(-0.99%)
Sep 03, 2014 48.16 48.36 46.83 47.45 4,194,589 -0.68(-1.42%)
Sep 02, 2014 48.88 48.90 47.98 48.13 3,890,785 -0.32(-0.65%)
Aug 29, 2014 47.99 48.45 48.45 48.45 3,591,356 +0.96(+2.02%)
Aug 28, 2014 46.59 47.60 46.33 47.49 2,152,387 +0.58(+1.24%)
Aug 27, 2014 47.05 47.14 46.17 46.91 2,173,597 +0.14(+0.29%)
Aug 26, 2014 46.92 46.94 46.07 46.77 2,731,006 -0.05(-0.11%)
Aug 25, 2014 47.54 47.60 46.70 46.83 2,602,249 -0.33(-0.71%)
Aug 22, 2014 47.39 47.42 46.61 47.16 2,599,736 -0.09(-0.20%)
Aug 21, 2014 47.77 47.88 47.12 47.25 2,160,869 -0.48(-1.00%)
Aug 20, 2014 47.04 47.95 47.04 47.73 2,128,682 +0.38(+0.79%)
Aug 19, 2014 46.45 47.58 46.43 47.36 3,010,708 +0.92(+1.99%)
Aug 18, 2014 46.76 46.84 45.75 46.43 3,221,628 -0.08(-0.17%)
Aug 15, 2014 46.15 46.93 45.80 46.51 3,402,573 +0.76(+1.66%)
Aug 14, 2014 46.28 46.44 45.42 45.75 3,241,222 -0.44(-0.94%)
Aug 13, 2014 44.82 46.22 44.77 46.18 4,520,518 +1.37(+3.05%)
Aug 12, 2014 44.98 45.03 44.05 44.82 2,590,663 +0.25(+0.56%)
Aug 11, 2014 44.46 45.08 44.12 44.57 2,836,571 +0.73(+1.66%)
Aug 08, 2014 43.71 43.91 43.16 43.84 3,662,540 +0.12(+0.27%)
Aug 07, 2014 44.81 45.11 43.51 43.72 3,550,615 -0.87(-1.96%)
Aug 06, 2014 44.25 44.88 44.23 44.59 2,826,602 +0.22(+0.50%)
Aug 05, 2014 44.18 44.64 43.88 44.37 2,929,805 -0.10(-0.23%)
Aug 04, 2014 44.69 44.82 43.88 44.47 3,175,495 +0.04(+0.10%)
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.