Skyworks Solutions (NQ: SWKS )

97.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 65.59 66.72 64.79 66.44 2,184,351 +1.05(+1.61%)
Oct 28, 2016 67.28 67.35 65.31 65.39 3,144,559 -1.33(-1.99%)
Oct 27, 2016 67.52 67.86 66.54 66.72 1,691,265 -0.24(-0.36%)
Oct 26, 2016 66.88 67.96 66.70 66.96 2,536,399 -0.47(-0.69%)
Oct 25, 2016 67.52 68.34 67.28 67.43 1,933,368 -0.35(-0.52%)
Oct 24, 2016 67.37 68.39 67.37 67.78 2,000,905 +0.88(+1.32%)
Oct 21, 2016 67.14 67.44 66.38 66.90 2,200,660 -0.54(-0.79%)
Oct 20, 2016 67.12 67.79 66.54 67.44 1,463,954 +0.16(+0.23%)
Oct 19, 2016 66.66 67.39 66.30 67.28 1,241,522 +0.22(+0.33%)
Oct 18, 2016 67.45 67.68 66.95 67.06 1,287,831 +0.82(+1.24%)
Oct 17, 2016 67.04 67.48 66.05 66.24 1,999,146 -0.80(-1.20%)
Oct 14, 2016 67.24 68.65 66.88 67.04 2,394,469 +0.19(+0.28%)
Oct 13, 2016 67.34 67.38 65.81 66.85 2,553,031 -1.22(-1.79%)
Oct 12, 2016 68.62 68.66 67.49 68.07 2,380,857 -0.53(-0.77%)
Oct 11, 2016 69.70 71.05 67.93 68.60 5,804,405 -0.62(-0.90%)
Oct 10, 2016 68.90 70.12 68.75 69.22 2,695,850 +0.67(+0.98%)
Oct 07, 2016 68.53 68.72 67.04 68.54 3,456,861 +0.03(+0.04%)
Oct 06, 2016 67.52 68.59 67.11 68.52 3,013,739 +1.37(+2.04%)
Oct 05, 2016 66.63 67.52 66.33 67.14 2,444,806 +1.00(+1.51%)
Oct 04, 2016 65.11 66.64 65.11 66.14 3,429,823 +1.09(+1.67%)
Oct 03, 2016 65.43 66.30 64.91 65.05 2,639,652 -0.70(-1.06%)
Sep 30, 2016 63.83 65.91 63.80 65.75 4,757,897 +2.49(+3.93%)
Sep 29, 2016 63.72 64.28 62.23 63.27 3,959,736 -0.87(-1.36%)
Sep 28, 2016 64.63 65.32 63.78 64.14 2,242,541 +0.30(+0.47%)
Sep 27, 2016 63.00 63.88 62.48 63.84 2,789,115 +0.95(+1.51%)
Sep 26, 2016 63.85 64.27 62.81 62.89 3,525,552 -1.68(-2.61%)
Sep 23, 2016 66.22 66.42 63.96 64.57 4,134,226 -1.84(-2.77%)
Sep 22, 2016 66.74 66.88 65.95 66.41 2,010,333 +0.14(+0.21%)
Sep 21, 2016 65.80 66.50 65.37 66.27 2,953,636 +0.88(+1.35%)
Sep 20, 2016 65.89 65.95 64.79 65.39 3,160,095 -0.32(-0.49%)
Sep 19, 2016 66.27 67.26 65.45 65.71 2,957,786 +0.02(+0.03%)
Sep 16, 2016 66.63 66.70 64.77 65.69 6,308,176 -0.82(-1.23%)
Sep 15, 2016 63.04 66.71 63.03 66.51 9,097,929 +3.99(+6.38%)
Sep 14, 2016 60.22 62.55 60.03 62.52 6,147,696 +2.63(+4.38%)
Sep 13, 2016 59.16 60.84 58.94 59.90 5,575,370 +0.88(+1.49%)
Sep 12, 2016 57.00 59.23 56.79 59.02 5,192,296 +1.36(+2.37%)
Sep 09, 2016 60.89 61.05 57.05 57.65 8,789,683 -4.03(-6.54%)
Sep 08, 2016 62.12 62.13 61.18 61.69 3,519,475 -0.54(-0.86%)
Sep 07, 2016 63.20 63.70 61.81 62.22 3,938,316 -0.83(-1.31%)
Sep 06, 2016 64.16 64.35 62.39 63.05 4,935,865 -1.39(-2.16%)
Sep 02, 2016 64.99 64.44 64.44 64.44 1,747,115 -0.41(-0.63%)
Sep 01, 2016 64.59 64.93 64.09 64.85 2,426,057 +0.20(+0.31%)
Aug 31, 2016 64.02 64.98 63.82 64.65 2,448,725 +0.57(+0.89%)
Aug 30, 2016 64.25 65.45 63.77 64.08 4,515,089 -0.88(-1.36%)
Aug 29, 2016 64.59 65.33 64.34 64.96 2,338,148 +0.33(+0.51%)
Aug 26, 2016 64.21 64.77 63.68 64.63 3,045,796 +0.44(+0.69%)
Aug 25, 2016 63.18 64.55 63.14 64.19 3,232,028 +0.90(+1.42%)
Aug 24, 2016 63.86 64.17 63.03 63.29 2,476,661 -0.42(-0.66%)
Aug 23, 2016 63.15 63.82 62.94 63.72 2,051,491 +1.00(+1.60%)
Aug 22, 2016 62.47 62.95 62.13 62.71 2,009,969 +0.28(+0.46%)
Aug 19, 2016 61.80 63.39 61.80 62.43 3,601,264 +0.42(+0.68%)
Aug 18, 2016 60.87 62.23 60.70 62.01 4,337,071 +1.39(+2.29%)
Aug 17, 2016 60.19 60.81 59.76 60.62 3,597,934 +0.51(+0.85%)
Aug 16, 2016 59.89 60.29 59.24 60.11 2,784,066 +0.09(+0.14%)
Aug 15, 2016 58.39 60.10 58.34 60.02 2,568,523 +1.70(+2.92%)
Aug 12, 2016 58.25 58.59 57.87 58.32 1,681,577 +0.10(+0.18%)
Aug 11, 2016 57.33 58.36 57.19 58.21 1,830,472 +0.86(+1.51%)
Aug 10, 2016 57.89 57.90 56.74 57.35 1,604,272 -0.51(-0.88%)
Aug 09, 2016 57.39 58.41 57.28 57.86 1,997,783 +0.92(+1.61%)
Aug 08, 2016 57.49 58.05 56.76 56.95 1,431,562 -0.53(-0.92%)
Aug 05, 2016 56.64 57.49 56.25 57.47 2,522,554 +1.20(+2.13%)
Aug 04, 2016 55.66 56.36 55.29 56.27 3,554,635 +0.66(+1.20%)
Aug 03, 2016 54.69 56.16 54.67 55.61 4,026,434 -0.56(-1.00%)
Aug 02, 2016 56.63 56.96 55.64 56.17 2,667,074 -0.71(-1.25%)
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.