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 31, 2011 16.93 17.01 16.51 16.62 6,081,108 -0.40(-2.37%)
Oct 28, 2011 17.86 17.90 16.66 17.03 11,273,575 -0.91(-5.10%)
Oct 27, 2011 18.49 18.61 17.79 17.94 8,611,107 -0.01(-0.05%)
Oct 26, 2011 17.97 18.12 17.24 17.95 4,013,542 +0.31(+1.76%)
Oct 25, 2011 18.20 18.41 17.55 17.64 3,779,767 -0.73(-3.97%)
Oct 24, 2011 17.70 18.40 17.64 18.37 5,279,673 +0.81(+4.59%)
Oct 21, 2011 17.66 18.22 17.46 17.56 4,207,435 +0.21(+1.21%)
Oct 20, 2011 17.52 17.61 16.72 17.35 4,503,839 -0.13(-0.72%)
Oct 19, 2011 18.16 18.16 17.38 17.48 4,778,977 -0.91(-4.97%)
Oct 18, 2011 17.83 18.53 17.47 18.39 4,362,639 +0.57(+3.20%)
Oct 17, 2011 18.72 18.75 17.63 17.82 4,201,020 -0.97(-5.18%)
Oct 14, 2011 18.94 19.69 18.25 18.80 7,817,328 +0.81(+4.53%)
Oct 13, 2011 17.24 18.23 16.85 17.98 11,304,479 +0.60(+3.43%)
Oct 12, 2011 17.09 18.42 17.02 17.39 10,344,869 +0.68(+4.07%)
Oct 11, 2011 16.28 16.80 16.12 16.71 6,846,355 +0.29(+1.79%)
Oct 10, 2011 16.56 16.68 16.03 16.41 3,441,983 +0.36(+2.25%)
Oct 07, 2011 16.35 16.56 15.79 16.05 3,378,387 -0.17(-1.03%)
Oct 06, 2011 16.19 16.40 15.83 16.22 4,381,677 -0.01(-0.05%)
Oct 05, 2011 15.31 16.56 14.86 16.23 7,843,670 +0.99(+6.50%)
Oct 04, 2011 13.96 15.27 13.71 15.24 5,358,750 +1.01(+7.08%)
Oct 03, 2011 14.94 15.38 14.21 14.23 5,526,380 -0.84(-5.57%)
Sep 30, 2011 15.63 15.70 15.05 15.07 5,581,648 -0.95(-5.92%)
Sep 29, 2011 17.04 17.18 15.56 16.02 4,322,734 -0.64(-3.83%)
Sep 28, 2011 17.33 17.46 16.54 16.66 4,686,105 -0.61(-3.55%)
Sep 27, 2011 17.62 17.94 17.16 17.27 3,167,374 +0.01(+0.05%)
Sep 26, 2011 17.62 17.66 16.53 17.26 3,333,575 -0.29(-1.63%)
Sep 23, 2011 16.82 17.58 16.70 17.55 2,791,857 +0.50(+2.95%)
Sep 22, 2011 17.68 17.79 16.45 17.04 4,937,703 -1.35(-7.34%)
Sep 21, 2011 18.13 18.96 18.03 18.39 5,181,808 +0.29(+1.62%)
Sep 20, 2011 18.18 18.57 17.91 18.10 3,864,244 -0.02(-0.09%)
Sep 19, 2011 18.03 18.29 17.76 18.12 2,789,755 -0.40(-2.17%)
Sep 16, 2011 18.78 18.91 18.39 18.52 3,367,675 -0.23(-1.25%)
Sep 15, 2011 18.78 18.94 18.28 18.75 4,052,745 +0.14(+0.77%)
Sep 14, 2011 18.27 18.87 17.65 18.61 7,235,880 +0.83(+4.67%)
Sep 13, 2011 17.06 17.92 17.02 17.78 5,909,243 +0.76(+4.49%)
Sep 12, 2011 16.15 17.13 16.14 17.02 4,722,077 +0.59(+3.58%)
Sep 09, 2011 16.90 17.50 16.27 16.43 6,343,158 -0.63(-3.69%)
Sep 08, 2011 16.78 17.54 16.78 17.06 4,771,123 +0.13(+0.79%)
Sep 07, 2011 17.05 17.19 16.78 16.93 5,053,462 +0.73(+4.51%)
Sep 06, 2011 15.86 16.25 15.25 16.20 4,938,726 -0.27(-1.63%)
Sep 02, 2011 17.03 17.31 16.35 16.46 4,165,359 -1.09(-6.21%)
Sep 01, 2011 17.36 18.19 17.15 17.55 4,796,275 +0.24(+1.41%)
Aug 31, 2011 17.64 18.02 17.15 17.31 3,007,704 -0.18(-1.06%)
Aug 30, 2011 17.32 17.71 17.17 17.50 2,751,031 +0.04(+0.24%)
Aug 29, 2011 17.06 17.48 16.93 17.45 3,370,435 +0.76(+4.58%)
Aug 26, 2011 16.20 16.91 15.89 16.69 3,900,598 +0.36(+2.21%)
Aug 25, 2011 16.84 16.93 16.27 16.33 2,655,555 -0.50(-2.94%)
Aug 24, 2011 16.76 16.95 16.41 16.82 3,180,193 +0.01(+0.05%)
Aug 23, 2011 16.20 16.89 16.12 16.82 5,553,764 +0.78(+4.87%)
Aug 22, 2011 16.25 16.56 15.94 16.04 3,501,239 +0.28(+1.76%)
Aug 19, 2011 15.77 16.82 15.73 15.76 4,744,590 -0.54(-3.30%)
Aug 18, 2011 17.20 17.21 16.14 16.30 5,380,803 -1.63(-9.08%)
Aug 17, 2011 18.14 18.59 17.70 17.92 3,481,056 -0.09(-0.51%)
Aug 16, 2011 19.08 19.17 17.43 18.02 7,503,852 -1.38(-7.10%)
Aug 15, 2011 18.73 19.50 18.68 19.39 4,620,623 +0.87(+4.71%)
Aug 12, 2011 18.67 19.21 18.40 18.52 4,611,645 +0.04(+0.23%)
Aug 11, 2011 17.02 18.80 16.93 18.48 6,402,980 +1.46(+8.61%)
Aug 10, 2011 16.90 17.76 16.53 17.01 6,147,761 -0.21(-1.24%)
Aug 09, 2011 16.93 17.24 15.85 17.23 8,509,599 +0.96(+5.88%)
Aug 08, 2011 16.45 17.12 16.03 16.27 11,578,394 -1.08(-6.24%)
Aug 05, 2011 19.17 19.21 16.88 17.35 12,660,402 -1.36(-7.26%)
Aug 04, 2011 19.97 19.98 18.69 18.71 6,990,389 -1.68(-8.23%)
Aug 03, 2011 19.84 20.48 19.19 20.39 5,579,134 +0.63(+3.19%)
Aug 02, 2011 20.68 20.84 19.75 19.76 5,546,888 -1.22(-5.80%)
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.