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 (%)
Dec 31, 2010 24.41 24.49 24.01 24.03 2,149,143 -0.38(-1.55%)
Dec 30, 2010 24.53 24.97 24.41 24.41 3,673,437 -0.08(-0.34%)
Dec 29, 2010 24.16 24.70 24.06 24.49 2,530,635 +0.32(+1.32%)
Dec 28, 2010 24.22 24.46 23.96 24.17 3,057,218 +0.04(+0.17%)
Dec 27, 2010 23.80 24.15 23.55 24.13 1,648,879 +0.30(+1.27%)
Dec 23, 2010 23.59 23.96 23.55 23.83 1,585,699 +0.24(+1.03%)
Dec 22, 2010 23.77 23.78 23.33 23.59 2,061,909 -0.12(-0.50%)
Dec 21, 2010 23.68 23.89 23.48 23.70 2,079,152 +0.09(+0.39%)
Dec 20, 2010 24.12 24.12 23.52 23.61 2,154,736 -0.26(-1.09%)
Dec 17, 2010 23.43 24.04 23.34 23.87 5,658,855 +0.53(+2.27%)
Dec 16, 2010 22.61 23.45 22.60 23.34 4,591,344 +0.68(+3.00%)
Dec 15, 2010 22.42 23.16 22.36 22.66 4,768,911 +0.10(+0.43%)
Dec 14, 2010 22.91 23.02 22.46 22.57 4,409,218 -0.17(-0.76%)
Dec 13, 2010 23.71 23.71 22.71 22.74 3,687,792 -0.80(-3.39%)
Dec 10, 2010 23.39 23.60 22.99 23.54 4,923,800 +0.26(+1.12%)
Dec 09, 2010 23.20 23.28 23.02 23.28 2,584,709 +0.31(+1.35%)
Dec 08, 2010 22.86 23.25 22.79 22.97 3,220,636 +0.07(+0.29%)
Dec 07, 2010 23.49 23.71 22.83 22.90 4,822,160 -0.29(-1.23%)
Dec 06, 2010 23.19 23.29 22.76 23.18 4,175,489 +0.04(+0.18%)
Dec 03, 2010 22.58 23.21 22.53 23.14 3,459,159 +0.49(+2.15%)
Dec 02, 2010 22.24 22.71 22.24 22.66 3,350,203 +0.43(+1.93%)
Dec 01, 2010 21.73 22.24 21.71 22.23 5,413,884 +0.86(+4.05%)
Nov 30, 2010 21.45 21.67 21.24 21.36 7,724,310 -0.29(-1.36%)
Nov 29, 2010 21.69 21.87 21.36 21.66 3,039,561 -0.16(-0.73%)
Nov 26, 2010 21.82 21.97 21.74 21.82 1,339,987 -0.13(-0.57%)
Nov 24, 2010 20.83 21.94 21.94 21.94 7,609,493 +1.16(+5.57%)
Nov 23, 2010 20.50 20.79 20.37 20.78 3,906,530 -0.07(-0.32%)
Nov 22, 2010 20.09 20.88 19.97 20.85 4,272,600 +0.60(+2.99%)
Nov 19, 2010 19.99 20.26 19.78 20.25 3,737,435 +0.27(+1.34%)
Nov 18, 2010 19.52 20.12 19.31 19.98 4,655,643 +0.75(+3.88%)
Nov 17, 2010 18.89 19.47 18.76 19.23 3,191,038 +0.46(+2.46%)
Nov 16, 2010 19.10 19.31 18.53 18.77 6,259,803 -0.49(-2.53%)
Nov 15, 2010 19.47 19.69 19.25 19.26 3,623,109 -0.17(-0.86%)
Nov 12, 2010 19.41 19.74 19.07 19.42 3,970,504 -0.15(-0.77%)
Nov 11, 2010 19.73 19.73 19.31 19.57 5,876,097 -0.40(-2.02%)
Nov 10, 2010 19.81 20.02 19.57 19.98 4,447,874 +0.00(+0.00%)
Nov 09, 2010 20.04 20.14 19.86 19.98 6,220,602 -0.06(-0.29%)
Nov 08, 2010 19.83 20.09 19.39 20.04 9,154,405 -0.25(-1.24%)
Nov 05, 2010 19.94 20.72 19.81 20.29 9,739,538 +0.41(+2.07%)
Nov 04, 2010 19.57 19.91 19.27 19.88 6,068,074 +0.77(+4.04%)
Nov 03, 2010 19.33 19.35 18.89 19.10 6,366,506 -0.22(-1.13%)
Nov 02, 2010 19.21 19.52 19.07 19.32 3,217,025 +0.34(+1.81%)
Nov 01, 2010 19.31 19.52 18.79 18.98 3,709,799 -0.26(-1.35%)
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%)
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.