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 (%)
Jan 31, 2014 25.36 25.75 25.35 25.39 2,307,252 -0.26(-1.01%)
Jan 30, 2014 25.72 25.76 25.31 25.65 2,221,009 +0.35(+1.39%)
Jan 29, 2014 25.14 25.41 24.85 25.30 5,291,104 +0.08(+0.30%)
Jan 28, 2014 24.77 25.27 24.36 25.22 7,701,006 -0.28(-1.09%)
Jan 27, 2014 26.00 26.15 25.37 25.50 3,521,764 -0.33(-1.27%)
Jan 24, 2014 26.25 26.31 25.73 25.83 3,577,502 -0.55(-2.10%)
Jan 23, 2014 26.48 26.58 26.04 26.38 3,697,033 -0.13(-0.51%)
Jan 22, 2014 26.33 26.60 26.29 26.52 4,775,812 +0.31(+1.18%)
Jan 21, 2014 25.69 26.29 25.65 26.21 8,272,965 +0.58(+2.26%)
Jan 17, 2014 26.48 25.63 25.63 25.63 16,270,261 +1.60(+6.67%)
Jan 16, 2014 24.43 24.47 23.82 24.02 7,202,796 -0.41(-1.68%)
Jan 15, 2014 24.27 24.59 24.26 24.43 3,326,595 +0.16(+0.66%)
Jan 14, 2014 24.04 24.48 24.01 24.27 2,969,555 +0.40(+1.69%)
Jan 13, 2014 23.82 24.52 23.62 23.87 5,847,992 +0.58(+2.49%)
Jan 10, 2014 23.22 23.37 23.00 23.29 2,330,839 +0.03(+0.11%)
Jan 09, 2014 23.55 23.55 23.11 23.27 3,478,894 -0.17(-0.72%)
Jan 08, 2014 23.46 23.54 23.30 23.44 3,254,578 +0.11(+0.47%)
Jan 07, 2014 23.21 23.50 23.18 23.33 2,142,014 +0.13(+0.58%)
Jan 06, 2014 23.39 23.44 22.96 23.19 2,534,454 -0.08(-0.32%)
Jan 03, 2014 23.00 23.29 23.00 23.27 2,351,933 +0.27(+1.17%)
Jan 02, 2014 23.75 23.79 22.83 23.00 4,210,104 -0.97(-4.06%)
Dec 31, 2013 23.75 23.97 23.97 23.97 1,898,892 +0.20(+0.85%)
Dec 30, 2013 23.41 23.82 23.39 23.77 1,812,065 +0.39(+1.69%)
Dec 27, 2013 23.47 23.58 23.32 23.38 1,762,506 -0.06(-0.25%)
Dec 26, 2013 23.70 23.86 23.31 23.44 2,109,690 -0.13(-0.57%)
Dec 24, 2013 23.45 23.81 23.42 23.57 1,534,261 +0.18(+0.79%)
Dec 23, 2013 23.50 23.68 23.38 23.39 2,785,566 +0.15(+0.63%)
Dec 20, 2013 23.13 23.47 23.06 23.24 5,010,762 +0.18(+0.78%)
Dec 19, 2013 23.49 23.58 23.03 23.06 2,934,780 -0.42(-1.79%)
Dec 18, 2013 23.80 23.87 23.18 23.48 3,137,275 -0.37(-1.55%)
Dec 17, 2013 23.29 24.01 23.23 23.85 3,885,522 +0.62(+2.67%)
Dec 16, 2013 23.01 23.39 23.01 23.23 2,680,253 +0.29(+1.28%)
Dec 13, 2013 23.24 23.30 22.90 22.93 2,586,056 -0.34(-1.48%)
Dec 12, 2013 23.38 23.61 23.19 23.28 1,917,161 -0.12(-0.50%)
Dec 11, 2013 23.79 23.97 23.37 23.39 2,299,222 -0.31(-1.31%)
Dec 10, 2013 23.85 23.92 23.55 23.70 2,220,202 -0.16(-0.67%)
Dec 09, 2013 23.24 23.96 23.07 23.86 3,723,527 +0.78(+3.38%)
Dec 06, 2013 23.91 23.91 23.05 23.08 0 -0.55(-2.31%)
Dec 05, 2013 23.33 23.76 23.25 23.63 0 +0.44(+1.88%)
Dec 04, 2013 23.00 23.28 22.82 23.19 3,085,514 +0.04(+0.18%)
Dec 03, 2013 22.76 23.20 22.81 23.15 3,556,754 +0.34(+1.47%)
Dec 02, 2013 22.32 22.97 22.18 22.81 3,679,844 +0.50(+2.22%)
Nov 29, 2013 22.35 22.48 22.25 22.32 0 -0.02(-0.08%)
Nov 27, 2013 22.19 22.37 22.08 22.34 0 +0.11(+0.49%)
Nov 26, 2013 22.22 22.41 22.10 22.23 2,653,689 -0.20(-0.90%)
Nov 25, 2013 22.32 22.45 22.01 22.43 2,016,271 +0.18(+0.79%)
Nov 22, 2013 22.05 22.37 22.05 22.25 0 -0.05(-0.23%)
Nov 21, 2013 21.66 22.39 21.55 22.30 4,386,909 +0.76(+3.51%)
Nov 20, 2013 21.09 21.73 21.08 21.55 3,661,297 +0.46(+2.19%)
Nov 19, 2013 21.56 21.66 21.03 21.09 2,880,844 -0.18(-0.83%)
Nov 18, 2013 21.82 21.82 21.23 21.26 3,116,690 -0.50(-2.31%)
Nov 15, 2013 21.88 21.99 21.72 21.77 0 -0.12(-0.54%)
Nov 14, 2013 21.85 22.03 21.77 21.88 2,249,601 +0.43(+1.99%)
Nov 12, 2013 20.97 21.62 20.96 21.45 4,082,528 +0.34(+1.63%)
Nov 11, 2013 21.16 21.22 20.88 21.11 2,350,224 -0.17(-0.79%)
Nov 08, 2013 21.22 21.33 20.98 21.28 0 +0.08(+0.40%)
Nov 07, 2013 21.93 21.99 21.16 21.19 4,126,317 -0.78(-3.55%)
Nov 06, 2013 21.82 21.99 21.64 21.98 2,629,224 +0.31(+1.43%)
Nov 05, 2013 21.56 21.83 21.37 21.66 2,124,838 +0.00(+0.00%)
Nov 04, 2013 21.94 21.95 21.63 21.66 2,689,850 -0.13(-0.62%)
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.