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 (%)
Jun 30, 2015 88.27 89.07 86.97 88.24 4,637,565 +1.75(+2.02%)
Jun 29, 2015 87.22 89.69 85.05 86.49 7,136,327 -4.12(-4.55%)
Jun 26, 2015 92.82 92.95 89.96 90.62 5,038,036 -2.52(-2.70%)
Jun 25, 2015 92.47 94.00 92.02 93.14 2,268,741 +1.25(+1.36%)
Jun 24, 2015 92.06 93.02 91.61 91.89 2,337,619 -1.59(-1.70%)
Jun 23, 2015 94.53 94.60 92.42 93.48 2,220,461 -0.54(-0.58%)
Jun 22, 2015 93.86 95.14 92.86 94.03 2,658,786 +0.61(+0.65%)
Jun 19, 2015 93.89 95.69 92.76 93.41 4,853,564 +0.19(+0.20%)
Jun 18, 2015 90.76 93.42 90.76 93.23 4,254,151 +2.89(+3.20%)
Jun 17, 2015 90.14 90.73 89.48 90.34 2,292,614 +0.20(+0.23%)
Jun 16, 2015 89.51 90.70 89.22 90.13 2,239,228 +0.19(+0.21%)
Jun 15, 2015 88.19 90.09 87.18 89.95 2,908,856 +0.98(+1.11%)
Jun 12, 2015 88.57 89.61 88.16 88.96 1,972,660 -0.58(-0.64%)
Jun 11, 2015 89.73 90.31 88.95 89.54 2,983,521 +0.08(+0.09%)
Jun 10, 2015 87.68 89.83 87.55 89.46 4,191,342 +2.80(+3.23%)
Jun 09, 2015 86.11 87.09 83.13 86.67 7,298,265 -0.07(-0.08%)
Jun 08, 2015 90.31 90.49 86.63 86.73 4,183,902 -2.90(-3.23%)
Jun 05, 2015 89.02 89.93 87.88 89.63 4,163,767 +0.10(+0.11%)
Jun 04, 2015 88.52 90.66 87.83 89.53 4,311,600 +0.19(+0.22%)
Jun 03, 2015 91.94 92.31 89.31 89.34 4,389,672 -2.31(-2.52%)
Jun 02, 2015 92.86 92.88 91.25 91.65 2,757,546 -1.13(-1.22%)
Jun 01, 2015 93.57 94.30 92.55 92.78 3,472,049 +0.08(+0.08%)
May 29, 2015 92.03 93.13 91.34 92.70 4,285,325 +1.45(+1.59%)
May 28, 2015 92.05 93.58 90.66 91.25 4,401,341 -0.83(-0.90%)
May 27, 2015 88.21 92.15 88.21 92.08 5,639,106 +4.16(+4.73%)
May 26, 2015 88.75 88.81 87.28 87.92 2,600,168 -0.82(-0.93%)
May 22, 2015 88.29 88.74 88.74 88.74 3,499,889 +0.68(+0.77%)
May 21, 2015 88.52 88.57 87.10 88.07 2,296,691 +0.13(+0.15%)
May 20, 2015 88.63 89.13 87.42 87.93 3,164,687 -0.22(-0.25%)
May 19, 2015 87.95 89.85 87.58 88.15 6,702,819 +0.81(+0.93%)
May 18, 2015 82.93 87.95 82.80 87.34 7,173,518 +4.64(+5.61%)
May 15, 2015 83.67 83.92 82.49 82.70 2,382,630 -0.78(-0.93%)
May 14, 2015 82.62 83.84 82.20 83.48 2,621,565 +1.55(+1.89%)
May 13, 2015 82.27 83.06 81.79 81.93 1,908,894 -0.12(-0.14%)
May 12, 2015 81.66 82.56 81.30 82.05 2,385,570 -0.20(-0.25%)
May 11, 2015 82.74 82.74 81.57 82.25 2,403,113 -0.47(-0.56%)
May 08, 2015 82.85 83.38 82.46 82.72 3,577,019 +0.54(+0.66%)
May 07, 2015 81.27 82.41 81.27 82.17 3,778,050 +2.12(+2.64%)
May 06, 2015 80.58 80.84 78.16 80.06 5,025,333 -0.05(-0.06%)
May 05, 2015 83.38 83.59 80.10 80.11 5,643,520 -3.79(-4.52%)
May 04, 2015 83.76 84.21 82.60 83.90 5,560,573 +0.69(+0.83%)
May 01, 2015 81.16 83.24 79.75 83.21 8,713,335 +5.12(+6.55%)
Apr 30, 2015 79.70 80.21 77.32 78.09 6,257,838 -1.13(-1.43%)
Apr 29, 2015 78.95 79.75 78.14 79.23 4,173,898 -0.81(-1.01%)
Apr 28, 2015 80.66 80.84 76.77 80.04 5,345,640 -0.00(-0.01%)
Apr 27, 2015 79.41 81.45 79.19 80.04 4,521,696 +0.99(+1.25%)
Apr 24, 2015 81.05 81.10 77.97 79.06 4,883,177 -2.06(-2.54%)
Apr 23, 2015 80.81 81.65 80.51 81.11 2,260,949 -0.86(-1.05%)
Apr 22, 2015 81.09 82.11 80.25 81.97 2,899,158 +1.19(+1.48%)
Apr 21, 2015 81.31 81.51 80.35 80.78 2,451,854 +0.41(+0.52%)
Apr 20, 2015 80.41 81.27 80.09 80.36 2,722,351 +0.55(+0.69%)
Apr 17, 2015 80.22 80.34 78.94 79.81 4,154,881 -1.19(-1.46%)
Apr 16, 2015 80.89 81.60 80.47 81.00 3,078,616 -0.47(-0.57%)
Apr 15, 2015 81.86 82.45 80.87 81.46 3,592,295 +0.50(+0.62%)
Apr 14, 2015 83.17 83.36 80.06 80.96 5,865,182 -2.49(-2.98%)
Apr 13, 2015 84.23 85.13 83.29 83.45 2,886,980 -0.90(-1.06%)
Apr 10, 2015 84.54 85.02 83.64 84.35 2,513,680 -0.17(-0.20%)
Apr 09, 2015 82.32 84.60 82.17 84.52 3,842,488 +2.01(+2.43%)
Apr 08, 2015 81.82 82.71 81.34 82.51 3,513,747 +0.58(+0.71%)
Apr 07, 2015 80.87 82.71 80.63 81.93 3,647,357 +1.11(+1.37%)
Apr 06, 2015 79.69 81.37 79.25 80.82 3,854,821 -0.88(-1.08%)
Apr 02, 2015 82.21 81.70 81.70 81.70 3,574,154 -0.28(-0.34%)
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.