Skyworks Solutions (NQ: SWKS )

107.80 -0.09 (-0.08%)
Streaming Delayed Price Updated: 1:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 85.46 86.34 84.14 84.36 4,498,089 -1.58(-1.84%)
Mar 30, 2015 85.91 86.77 85.07 85.94 5,492,557 +1.12(+1.32%)
Mar 27, 2015 80.33 85.43 80.29 84.83 11,342,915 +4.97(+6.22%)
Mar 26, 2015 78.94 80.23 75.75 79.86 16,133,278 -2.17(-2.65%)
Mar 25, 2015 86.89 87.08 80.71 82.03 12,231,489 -5.06(-5.81%)
Mar 24, 2015 87.50 88.16 86.14 87.08 4,245,805 -0.26(-0.29%)
Mar 23, 2015 87.76 88.21 87.27 87.34 4,193,076 -0.25(-0.28%)
Mar 20, 2015 85.95 87.72 85.62 87.59 4,803,309 +2.13(+2.49%)
Mar 19, 2015 83.64 85.64 83.47 85.46 4,813,577 +2.10(+2.52%)
Mar 18, 2015 83.11 83.86 81.84 83.36 4,323,384 -0.16(-0.20%)
Mar 17, 2015 82.83 83.64 81.66 83.52 3,965,371 +0.45(+0.55%)
Mar 16, 2015 80.02 83.14 80.02 83.07 5,472,598 +3.31(+4.15%)
Mar 13, 2015 79.47 80.23 79.08 79.75 4,263,280 +0.05(+0.06%)
Mar 12, 2015 79.19 79.96 78.69 79.70 4,656,072 +0.57(+0.72%)
Mar 11, 2015 79.08 80.12 78.82 79.14 47,445,640 +0.86(+1.10%)
Mar 10, 2015 79.62 79.81 77.37 78.28 6,226,013 -0.79(-0.99%)
Mar 09, 2015 78.06 79.33 77.81 79.06 3,048,996 +1.17(+1.50%)
Mar 06, 2015 78.51 78.81 77.09 77.89 3,969,326 -0.69(-0.87%)
Mar 05, 2015 77.72 78.83 77.49 78.58 3,500,378 +1.20(+1.55%)
Mar 04, 2015 75.98 77.42 76.17 77.38 3,345,759 +1.21(+1.59%)
Mar 03, 2015 78.07 78.29 76.15 76.17 5,313,177 -2.05(-2.62%)
Mar 02, 2015 75.74 78.29 75.63 78.22 4,025,467 +2.90(+3.85%)
Feb 27, 2015 76.34 76.72 74.95 75.32 2,555,652 -0.71(-0.94%)
Feb 26, 2015 75.92 76.98 74.95 76.03 4,636,976 +0.73(+0.97%)
Feb 25, 2015 75.75 76.33 74.91 75.30 3,616,660 -0.39(-0.51%)
Feb 24, 2015 73.81 75.76 72.87 75.69 4,421,914 +1.87(+2.53%)
Feb 23, 2015 72.86 73.89 72.23 73.82 3,982,766 +1.46(+2.02%)
Feb 20, 2015 71.08 72.44 71.08 72.36 2,733,303 +1.07(+1.50%)
Feb 19, 2015 70.78 71.52 70.54 71.29 2,033,428 +0.43(+0.61%)
Feb 18, 2015 71.13 71.21 70.30 70.86 1,922,854 -0.16(-0.22%)
Feb 17, 2015 70.11 71.22 69.91 71.02 2,175,208 +0.76(+1.09%)
Feb 13, 2015 71.19 70.25 70.25 70.25 3,073,269 -0.49(-0.69%)
Feb 12, 2015 71.31 71.45 69.92 70.74 2,621,623 +0.05(+0.07%)
Feb 11, 2015 70.43 71.01 69.69 70.69 2,847,737 +0.62(+0.88%)
Feb 10, 2015 68.77 70.17 67.69 70.07 3,763,409 +2.20(+3.24%)
Feb 09, 2015 69.21 69.41 66.26 67.87 6,380,019 -2.03(-2.90%)
Feb 06, 2015 69.85 71.27 69.26 69.90 3,412,256 +0.03(+0.05%)
Feb 05, 2015 70.90 70.90 69.11 69.87 3,848,256 -0.77(-1.09%)
Feb 04, 2015 69.89 71.11 69.85 70.64 2,819,388 +0.03(+0.04%)
Feb 03, 2015 70.29 71.15 69.28 70.61 3,250,415 +0.33(+0.46%)
Feb 02, 2015 71.19 71.75 68.68 70.29 4,790,056 -0.88(-1.24%)
Jan 30, 2015 71.98 72.62 71.08 71.17 4,090,889 -0.98(-1.35%)
Jan 29, 2015 70.46 72.45 69.82 72.15 4,791,433 +2.02(+2.88%)
Jan 28, 2015 71.55 71.94 69.97 70.12 5,233,673 +0.27(+0.38%)
Jan 27, 2015 69.62 70.70 69.51 69.86 3,886,612 -0.82(-1.16%)
Jan 26, 2015 69.29 70.70 68.26 70.68 4,118,362 +1.39(+2.00%)
Jan 23, 2015 67.19 70.94 67.06 69.29 8,959,116 +1.31(+1.93%)
Jan 22, 2015 66.67 68.06 64.76 67.98 7,748,382 +1.74(+2.63%)
Jan 21, 2015 64.78 66.28 64.29 66.24 3,684,450 +1.49(+2.30%)
Jan 20, 2015 63.97 65.04 63.82 64.75 4,217,943 +1.47(+2.32%)
Jan 16, 2015 60.89 63.41 60.87 63.29 3,595,007 +2.16(+3.54%)
Jan 15, 2015 61.72 62.52 60.68 61.12 3,190,565 -0.24(-0.38%)
Jan 14, 2015 61.16 62.27 60.50 61.36 3,541,829 -1.06(-1.70%)
Jan 13, 2015 63.41 64.10 61.79 62.42 3,546,554 +0.45(+0.72%)
Jan 12, 2015 63.54 63.63 61.36 61.97 3,196,293 -1.51(-2.38%)
Jan 09, 2015 64.05 64.07 62.14 63.48 3,343,785 -0.10(-0.16%)
Jan 08, 2015 61.70 64.05 61.49 63.59 4,390,355 +2.76(+4.54%)
Jan 07, 2015 61.25 61.61 60.25 60.83 3,379,612 +0.99(+1.65%)
Jan 06, 2015 61.87 62.17 58.88 59.84 5,548,207 -1.97(-3.19%)
Jan 05, 2015 62.64 62.90 61.74 61.81 3,412,509 -1.02(-1.62%)
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.