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 (%)
Aug 31, 2015 74.67 76.30 74.18 74.23 3,604,170 -1.08(-1.43%)
Aug 28, 2015 75.10 76.46 74.42 75.31 4,512,493 -0.98(-1.28%)
Aug 27, 2015 75.58 76.55 73.61 76.29 6,738,230 +3.08(+4.20%)
Aug 26, 2015 70.98 73.32 69.31 73.21 6,350,812 +4.75(+6.94%)
Aug 25, 2015 72.56 73.64 68.25 68.46 7,053,129 +0.04(+0.06%)
Aug 24, 2015 60.34 72.06 60.17 68.42 14,228,631 +1.22(+1.82%)
Aug 21, 2015 68.13 69.68 66.47 67.19 8,557,510 -2.86(-4.09%)
Aug 20, 2015 72.99 73.83 70.04 70.06 6,408,572 -4.07(-5.49%)
Aug 19, 2015 73.54 74.97 72.53 74.13 6,604,645 +1.30(+1.79%)
Aug 18, 2015 77.16 77.25 72.37 72.83 6,842,326 -4.44(-5.75%)
Aug 17, 2015 75.28 77.33 74.91 77.27 3,032,670 +1.56(+2.05%)
Aug 14, 2015 75.67 75.95 74.44 75.72 3,324,268 -0.46(-0.60%)
Aug 13, 2015 76.58 77.78 75.99 76.18 3,137,293 -0.22(-0.29%)
Aug 12, 2015 73.83 76.98 73.51 76.40 4,966,341 +0.79(+1.05%)
Aug 11, 2015 75.23 77.45 74.51 75.61 5,612,498 -1.75(-2.26%)
Aug 10, 2015 76.40 77.71 75.28 77.36 5,367,370 +2.27(+3.02%)
Aug 07, 2015 72.45 75.12 72.24 75.09 6,069,654 +2.02(+2.77%)
Aug 06, 2015 76.47 76.47 71.66 73.07 8,060,896 -2.53(-3.35%)
Aug 05, 2015 73.62 76.97 73.62 75.60 5,640,304 +0.23(+0.30%)
Aug 04, 2015 77.24 77.33 72.29 75.37 14,294,235 -3.25(-4.14%)
Aug 03, 2015 80.65 81.14 77.65 78.62 6,176,385 -2.45(-3.02%)
Jul 31, 2015 82.06 82.38 80.66 81.07 8,374,511 -0.92(-1.13%)
Jul 30, 2015 80.67 82.24 79.28 82.00 5,081,511 +1.33(+1.65%)
Jul 29, 2015 81.13 81.44 79.36 80.67 3,957,487 -0.42(-0.51%)
Jul 28, 2015 80.35 81.80 78.99 81.08 4,284,964 +1.86(+2.34%)
Jul 27, 2015 81.44 81.61 78.18 79.23 7,283,250 -3.58(-4.32%)
Jul 24, 2015 90.19 90.25 82.57 82.80 12,377,213 -4.58(-5.25%)
Jul 23, 2015 86.85 88.98 85.17 87.39 6,950,230 +2.95(+3.49%)
Jul 22, 2015 82.60 84.85 81.35 84.44 7,724,230 -3.67(-4.16%)
Jul 21, 2015 87.39 88.25 86.50 88.11 3,006,903 +0.70(+0.80%)
Jul 20, 2015 88.29 89.33 87.27 87.40 3,696,977 +0.19(+0.22%)
Jul 17, 2015 87.20 87.56 86.01 87.21 2,725,988 +0.46(+0.53%)
Jul 16, 2015 86.00 86.89 84.84 86.75 2,810,236 +1.25(+1.46%)
Jul 15, 2015 86.66 86.75 84.99 85.50 2,282,910 -0.96(-1.11%)
Jul 14, 2015 85.74 86.78 84.85 86.46 2,891,740 +1.30(+1.53%)
Jul 13, 2015 87.22 87.22 84.37 85.16 4,766,859 +0.25(+0.29%)
Jul 10, 2015 82.24 85.63 81.78 84.91 6,568,637 +4.82(+6.02%)
Jul 09, 2015 83.18 83.61 79.17 80.09 8,008,874 -0.92(-1.14%)
Jul 08, 2015 82.54 83.45 80.25 81.01 8,542,568 -4.14(-4.87%)
Jul 07, 2015 85.88 85.95 79.84 85.16 9,943,633 -1.23(-1.42%)
Jul 06, 2015 87.39 88.26 85.80 86.39 3,469,850 -2.47(-2.78%)
Jul 02, 2015 88.71 88.85 88.85 88.85 2,130,703 +0.80(+0.90%)
Jul 01, 2015 89.83 90.45 87.79 88.06 2,826,342 -0.16(-0.18%)
Jun 30, 2015 88.24 89.05 86.95 88.22 4,639,011 +1.75(+2.02%)
Jun 29, 2015 87.19 89.66 85.02 86.47 7,138,553 -4.12(-4.55%)
Jun 26, 2015 92.79 92.92 89.94 90.59 5,039,607 -2.52(-2.70%)
Jun 25, 2015 92.44 93.97 91.99 93.11 2,269,449 +1.25(+1.36%)
Jun 24, 2015 92.03 92.99 91.58 91.86 2,338,349 -1.59(-1.70%)
Jun 23, 2015 94.50 94.57 92.39 93.45 2,221,154 -0.54(-0.58%)
Jun 22, 2015 93.83 95.11 92.83 94.00 2,659,616 +0.61(+0.65%)
Jun 19, 2015 93.86 95.66 92.73 93.39 4,855,078 +0.19(+0.20%)
Jun 18, 2015 90.73 93.39 90.73 93.20 4,255,478 +2.89(+3.20%)
Jun 17, 2015 90.11 90.70 89.45 90.31 2,293,329 +0.20(+0.23%)
Jun 16, 2015 89.48 90.67 89.19 90.11 2,239,926 +0.19(+0.21%)
Jun 15, 2015 88.17 90.06 87.15 89.92 2,909,763 +0.98(+1.11%)
Jun 12, 2015 88.55 89.58 88.13 88.94 1,973,276 -0.58(-0.64%)
Jun 11, 2015 89.70 90.28 88.92 89.51 2,984,451 +0.08(+0.09%)
Jun 10, 2015 87.66 89.80 87.52 89.44 4,192,649 +2.80(+3.23%)
Jun 09, 2015 86.08 87.06 83.11 86.64 7,300,541 -0.07(-0.08%)
Jun 08, 2015 90.28 90.46 86.61 86.71 4,185,207 -2.90(-3.23%)
Jun 05, 2015 88.99 89.90 87.85 89.61 4,165,065 +0.10(+0.11%)
Jun 04, 2015 88.50 90.63 87.80 89.50 4,312,945 +0.19(+0.22%)
Jun 03, 2015 91.91 92.28 89.28 89.31 4,391,041 -2.31(-2.52%)
Jun 02, 2015 92.83 92.85 91.22 91.62 2,758,406 -1.13(-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.