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 (%)
Oct 29, 2010 19.02 19.38 18.88 19.24 3,400,689 +0.20(+1.06%)
Oct 28, 2010 19.31 19.36 18.73 19.04 3,100,252 -0.14(-0.74%)
Oct 27, 2010 18.22 19.26 18.18 19.18 6,549,779 +0.74(+4.01%)
Oct 25, 2010 18.07 18.54 18.05 18.44 3,431,649 +0.41(+2.28%)
Oct 22, 2010 17.48 18.12 17.46 18.03 4,343,204 +0.65(+3.72%)
Oct 21, 2010 18.13 18.15 16.99 17.38 7,766,677 -0.67(-3.72%)
Oct 20, 2010 17.90 18.21 17.76 18.06 2,023,215 +0.20(+1.13%)
Oct 19, 2010 17.79 18.17 17.64 17.85 4,038,558 -0.30(-1.66%)
Oct 18, 2010 18.43 18.47 18.04 18.16 3,684,353 -0.16(-0.87%)
Oct 15, 2010 18.14 18.45 17.95 18.32 6,630,129 +0.42(+2.35%)
Oct 14, 2010 17.84 18.01 17.58 17.90 4,699,535 +0.06(+0.33%)
Oct 13, 2010 17.97 18.04 17.66 17.84 4,073,400 +0.03(+0.19%)
Oct 12, 2010 17.31 17.97 17.17 17.80 4,378,799 +0.59(+3.41%)
Oct 11, 2010 17.19 17.74 17.17 17.22 2,934,384 +0.01(+0.05%)
Oct 08, 2010 16.89 17.30 16.67 17.21 2,937,949 +0.35(+2.09%)
Oct 07, 2010 17.02 17.07 16.64 16.85 4,419,392 -0.08(-0.45%)
Oct 06, 2010 17.61 17.62 16.76 16.93 5,435,605 -0.65(-3.68%)
Oct 05, 2010 17.29 17.75 17.14 17.58 5,434,616 +0.54(+3.15%)
Oct 04, 2010 17.22 17.31 16.83 17.04 3,630,187 -0.29(-1.70%)
Oct 01, 2010 17.50 17.67 17.14 17.33 4,181,090 -0.02(-0.10%)
Sep 30, 2010 17.74 17.88 17.26 17.35 4,972,277 -0.22(-1.24%)
Sep 29, 2010 17.63 17.98 17.52 17.57 5,587,695 -0.13(-0.76%)
Sep 28, 2010 17.53 17.75 17.29 17.70 4,742,991 +0.18(+1.01%)
Sep 27, 2010 17.50 17.77 17.29 17.53 4,937,481 +0.03(+0.14%)
Sep 24, 2010 17.02 17.52 17.02 17.50 5,108,142 +0.74(+4.41%)
Sep 23, 2010 16.57 17.33 16.48 16.76 6,931,200 +0.05(+0.30%)
Sep 22, 2010 16.59 16.78 16.34 16.71 7,062,686 +0.13(+0.81%)
Sep 21, 2010 16.51 16.78 16.08 16.58 11,579,905 -0.03(-0.20%)
Sep 20, 2010 16.55 16.75 16.42 16.61 6,072,432 +0.08(+0.46%)
Sep 17, 2010 16.49 16.72 16.49 16.54 7,248,399 +0.37(+2.28%)
Sep 15, 2010 16.00 16.29 15.91 16.17 5,475,644 +0.08(+0.47%)
Sep 14, 2010 15.77 16.15 15.43 16.09 5,260,591 +0.32(+2.02%)
Sep 13, 2010 15.55 15.83 15.53 15.77 3,819,116 +0.38(+2.45%)
Sep 10, 2010 15.78 15.81 15.18 15.39 4,393,726 -0.39(-2.45%)
Sep 09, 2010 15.88 15.95 15.60 15.78 3,657,271 +0.03(+0.21%)
Sep 08, 2010 15.60 15.77 15.46 15.75 3,731,265 +0.18(+1.19%)
Sep 07, 2010 15.80 15.80 15.51 15.56 3,620,734 -0.29(-1.80%)
Sep 03, 2010 15.72 15.92 15.49 15.85 4,282,825 +0.36(+2.33%)
Sep 02, 2010 15.31 15.60 15.28 15.49 4,086,358 +0.15(+0.99%)
Sep 01, 2010 15.30 15.51 15.23 15.34 4,820,921 +0.38(+2.53%)
Aug 31, 2010 14.85 15.21 14.73 14.96 5,359,916 +0.03(+0.17%)
Aug 30, 2010 15.33 15.53 14.93 14.93 4,012,697 -0.50(-3.26%)
Aug 27, 2010 14.69 15.49 14.44 15.44 9,961,930 +0.90(+6.18%)
Aug 26, 2010 14.45 14.56 14.26 14.54 6,427,893 +0.13(+0.87%)
Aug 25, 2010 14.30 14.52 14.15 14.41 7,055,486 -0.09(-0.64%)
Aug 24, 2010 14.22 14.68 13.88 14.50 6,316,172 +0.03(+0.17%)
Aug 23, 2010 14.90 15.04 14.45 14.48 3,161,239 -0.36(-2.43%)
Aug 20, 2010 14.74 14.95 14.65 14.84 2,546,600 +0.10(+0.68%)
Aug 19, 2010 14.85 15.07 14.59 14.74 3,190,296 -0.18(-1.24%)
Aug 18, 2010 14.71 15.04 14.60 14.92 3,513,730 +0.24(+1.66%)
Aug 17, 2010 14.50 14.94 14.45 14.68 4,265,493 +0.30(+2.10%)
Aug 16, 2010 14.28 14.57 14.15 14.38 3,872,261 +0.07(+0.47%)
Aug 13, 2010 14.47 14.77 14.30 14.31 3,323,462 -0.24(-1.67%)
Aug 12, 2010 14.24 14.73 14.03 14.55 6,303,471 +0.04(+0.29%)
Aug 11, 2010 14.74 14.77 14.19 14.51 6,349,041 -0.54(-3.57%)
Aug 10, 2010 15.17 15.18 14.87 15.05 4,042,656 -0.34(-2.18%)
Aug 09, 2010 15.46 15.54 15.34 15.39 4,377,024 +0.03(+0.16%)
Aug 06, 2010 14.86 15.40 14.80 15.36 5,723,378 +0.35(+2.35%)
Aug 05, 2010 15.30 15.34 14.97 15.01 4,619,940 -0.24(-1.60%)
Aug 04, 2010 15.17 15.29 14.96 15.25 5,301,115 +0.25(+1.68%)
Aug 03, 2010 15.14 15.16 14.87 15.00 3,256,616 -0.18(-1.22%)
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.