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 (%)
Aug 31, 2015 74.70 76.33 74.20 74.25 3,603,047 -1.08(-1.43%)
Aug 28, 2015 75.12 76.48 74.44 75.33 4,511,086 -0.98(-1.28%)
Aug 27, 2015 75.60 76.57 73.63 76.31 6,736,129 +3.08(+4.20%)
Aug 26, 2015 71.00 73.34 69.33 73.23 6,348,832 +4.75(+6.94%)
Aug 25, 2015 72.58 73.66 68.27 68.48 7,050,929 +0.04(+0.06%)
Aug 24, 2015 60.36 72.09 60.18 68.44 14,224,194 +1.22(+1.82%)
Aug 21, 2015 68.15 69.71 66.49 67.21 8,554,842 -2.86(-4.09%)
Aug 20, 2015 73.01 73.85 70.06 70.08 6,406,574 -4.07(-5.49%)
Aug 19, 2015 73.56 74.99 72.55 74.15 6,602,585 +1.30(+1.79%)
Aug 18, 2015 77.19 77.27 72.39 72.85 6,840,193 -4.45(-5.75%)
Aug 17, 2015 75.31 77.36 74.94 77.30 3,031,724 +1.56(+2.05%)
Aug 14, 2015 75.69 75.98 74.47 75.74 3,323,232 -0.46(-0.60%)
Aug 13, 2015 76.61 77.81 76.01 76.20 3,136,315 -0.22(-0.29%)
Aug 12, 2015 73.85 77.01 73.53 76.42 4,964,793 +0.79(+1.05%)
Aug 11, 2015 75.26 77.47 74.53 75.63 5,610,748 -1.75(-2.26%)
Aug 10, 2015 76.42 77.74 75.30 77.38 5,365,697 +2.27(+3.02%)
Aug 07, 2015 72.47 75.15 72.26 75.11 6,067,761 +2.02(+2.77%)
Aug 06, 2015 76.50 76.50 71.69 73.09 8,058,383 -2.53(-3.35%)
Aug 05, 2015 73.64 76.99 73.64 75.62 5,638,545 +0.23(+0.30%)
Aug 04, 2015 77.26 77.36 72.32 75.39 14,289,778 -3.26(-4.14%)
Aug 03, 2015 80.67 81.17 77.67 78.65 6,174,460 -2.45(-3.02%)
Jul 31, 2015 82.08 82.41 80.68 81.10 8,371,900 -0.92(-1.13%)
Jul 30, 2015 80.69 82.27 79.31 82.02 5,079,927 +1.33(+1.65%)
Jul 29, 2015 81.16 81.46 79.39 80.69 3,956,253 -0.42(-0.51%)
Jul 28, 2015 80.38 81.83 79.01 81.11 4,283,628 +1.86(+2.34%)
Jul 27, 2015 81.46 81.63 78.21 79.25 7,280,979 -3.58(-4.32%)
Jul 24, 2015 90.22 90.28 82.60 82.83 12,373,355 -4.59(-5.25%)
Jul 23, 2015 86.88 89.01 85.19 87.41 6,948,063 +2.95(+3.49%)
Jul 22, 2015 82.62 84.88 81.38 84.46 7,721,822 -3.67(-4.16%)
Jul 21, 2015 87.42 88.28 86.52 88.13 3,005,965 +0.70(+0.80%)
Jul 20, 2015 88.32 89.35 87.29 87.43 3,695,825 +0.19(+0.22%)
Jul 17, 2015 87.23 87.58 86.04 87.24 2,725,138 +0.46(+0.53%)
Jul 16, 2015 86.02 86.91 84.86 86.78 2,809,360 +1.25(+1.46%)
Jul 15, 2015 86.68 86.78 85.01 85.53 2,282,198 -0.96(-1.11%)
Jul 14, 2015 85.77 86.80 84.88 86.49 2,890,839 +1.31(+1.53%)
Jul 13, 2015 87.25 87.25 84.40 85.18 4,765,373 +0.25(+0.29%)
Jul 10, 2015 82.27 85.66 81.81 84.94 6,566,589 +4.82(+6.02%)
Jul 09, 2015 83.21 83.63 79.19 80.11 8,006,377 -0.92(-1.14%)
Jul 08, 2015 82.56 83.48 80.28 81.04 8,539,905 -4.15(-4.87%)
Jul 07, 2015 85.90 85.98 79.86 85.18 9,940,533 -1.23(-1.42%)
Jul 06, 2015 87.42 88.29 85.83 86.41 3,468,769 -2.47(-2.78%)
Jul 02, 2015 88.74 88.88 88.88 88.88 2,130,039 +0.80(+0.90%)
Jul 01, 2015 89.85 90.48 87.82 88.08 2,825,460 -0.16(-0.18%)
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%)
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.