Skyworks Solutions (NQ: SWKS )

99.46 +3.23 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 65.61 66.74 64.81 66.47 2,183,670 +1.05(+1.61%)
Oct 28, 2016 67.30 67.37 65.33 65.41 3,143,579 -1.33(-1.99%)
Oct 27, 2016 67.54 67.88 66.56 66.74 1,690,738 -0.24(-0.36%)
Oct 26, 2016 66.90 67.98 66.72 66.98 2,535,608 -0.47(-0.69%)
Oct 25, 2016 67.54 68.37 67.30 67.45 1,932,765 -0.35(-0.52%)
Oct 24, 2016 67.39 68.41 67.39 67.80 2,000,281 +0.88(+1.32%)
Oct 21, 2016 67.17 67.46 66.41 66.92 2,199,974 -0.54(-0.79%)
Oct 20, 2016 67.14 67.81 66.56 67.46 1,463,497 +0.16(+0.23%)
Oct 19, 2016 66.68 67.41 66.32 67.30 1,241,135 +0.22(+0.33%)
Oct 18, 2016 67.47 67.70 66.98 67.08 1,287,429 +0.82(+1.24%)
Oct 17, 2016 67.06 67.50 66.07 66.26 1,998,522 -0.80(-1.20%)
Oct 14, 2016 67.26 68.67 66.90 67.06 2,393,722 +0.19(+0.28%)
Oct 13, 2016 67.36 67.40 65.83 66.87 2,552,235 -1.22(-1.79%)
Oct 12, 2016 68.64 68.69 67.51 68.09 2,380,115 -0.53(-0.77%)
Oct 11, 2016 69.72 71.07 67.95 68.62 5,802,596 -0.62(-0.90%)
Oct 10, 2016 68.92 70.14 68.77 69.24 2,695,009 +0.67(+0.98%)
Oct 07, 2016 68.56 68.74 67.06 68.56 3,455,783 +0.03(+0.04%)
Oct 06, 2016 67.54 68.61 67.13 68.54 3,012,799 +1.37(+2.05%)
Oct 05, 2016 66.65 67.55 66.35 67.17 2,444,044 +1.00(+1.51%)
Oct 04, 2016 65.14 66.66 65.14 66.16 3,428,753 +1.09(+1.67%)
Oct 03, 2016 65.45 66.32 64.93 65.07 2,638,829 -0.70(-1.06%)
Sep 30, 2016 63.85 65.93 63.82 65.77 4,756,414 +2.49(+3.93%)
Sep 29, 2016 63.74 64.30 62.25 63.29 3,958,501 -0.87(-1.36%)
Sep 28, 2016 64.65 65.34 63.80 64.16 2,241,842 +0.30(+0.47%)
Sep 27, 2016 63.02 63.90 62.50 63.86 2,788,245 +0.95(+1.51%)
Sep 26, 2016 63.87 64.29 62.83 62.91 3,524,452 -1.68(-2.61%)
Sep 23, 2016 66.24 66.44 63.98 64.59 4,132,937 -1.84(-2.77%)
Sep 22, 2016 66.76 66.90 65.97 66.43 2,009,706 +0.14(+0.21%)
Sep 21, 2016 65.82 66.52 65.39 66.29 2,952,715 +0.88(+1.35%)
Sep 20, 2016 65.91 65.97 64.81 65.41 3,159,110 -0.32(-0.49%)
Sep 19, 2016 66.29 67.28 65.47 65.73 2,956,864 +0.02(+0.03%)
Sep 16, 2016 66.65 66.72 64.79 65.71 6,306,210 -0.82(-1.23%)
Sep 15, 2016 63.06 66.73 63.04 66.53 9,095,092 +3.99(+6.38%)
Sep 14, 2016 60.24 62.57 60.05 62.54 6,145,779 +2.63(+4.38%)
Sep 13, 2016 59.17 60.86 58.96 59.92 5,573,631 +0.88(+1.49%)
Sep 12, 2016 57.02 59.25 56.81 59.04 5,190,678 +1.36(+2.37%)
Sep 09, 2016 60.91 61.07 57.07 57.67 8,786,943 -4.03(-6.54%)
Sep 08, 2016 62.14 62.15 61.20 61.71 3,518,377 -0.54(-0.86%)
Sep 07, 2016 63.22 63.72 61.83 62.24 3,937,088 -0.83(-1.31%)
Sep 06, 2016 64.18 64.37 62.41 63.07 4,934,326 -1.39(-2.16%)
Sep 02, 2016 65.01 64.46 64.46 64.46 1,746,571 -0.41(-0.63%)
Sep 01, 2016 64.61 64.95 64.11 64.87 2,425,300 +0.20(+0.31%)
Aug 31, 2016 64.04 65.00 63.84 64.67 2,447,961 +0.57(+0.89%)
Aug 30, 2016 64.27 65.47 63.79 64.10 4,513,681 -0.88(-1.36%)
Aug 29, 2016 64.61 65.35 64.36 64.98 2,337,419 +0.33(+0.51%)
Aug 26, 2016 64.23 64.79 63.70 64.65 3,044,847 +0.44(+0.69%)
Aug 25, 2016 63.20 64.57 63.16 64.21 3,231,021 +0.90(+1.42%)
Aug 24, 2016 63.88 64.19 63.04 63.31 2,475,889 -0.42(-0.66%)
Aug 23, 2016 63.17 63.84 62.96 63.74 2,050,851 +1.00(+1.60%)
Aug 22, 2016 62.49 62.97 62.15 62.73 2,009,342 +0.29(+0.46%)
Aug 19, 2016 61.82 63.41 61.82 62.45 3,600,141 +0.42(+0.68%)
Aug 18, 2016 60.89 62.25 60.72 62.03 4,335,719 +1.39(+2.29%)
Aug 17, 2016 60.21 60.83 59.78 60.63 3,596,812 +0.51(+0.85%)
Aug 16, 2016 59.91 60.31 59.26 60.12 2,783,198 +0.09(+0.14%)
Aug 15, 2016 58.41 60.12 58.35 60.04 2,567,722 +1.70(+2.92%)
Aug 12, 2016 58.27 58.61 57.89 58.34 1,681,052 +0.10(+0.18%)
Aug 11, 2016 57.34 58.38 57.21 58.23 1,829,901 +0.86(+1.51%)
Aug 10, 2016 57.90 57.91 56.76 57.37 1,603,772 -0.51(-0.88%)
Aug 09, 2016 57.40 58.43 57.30 57.88 1,997,160 +0.92(+1.61%)
Aug 08, 2016 57.51 58.07 56.77 56.96 1,431,116 -0.53(-0.92%)
Aug 05, 2016 56.66 57.51 56.27 57.49 2,521,768 +1.20(+2.13%)
Aug 04, 2016 55.68 56.38 55.30 56.29 3,553,526 +0.67(+1.20%)
Aug 03, 2016 54.71 56.18 54.68 55.62 4,025,178 -0.56(-1.00%)
Aug 02, 2016 56.64 56.98 55.66 56.19 2,666,242 -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.