Skyworks Solutions (NQ: SWKS )

99.60 +3.37 (+3.50%)
Streaming Delayed Price Updated: 11:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 43.33 43.55 42.30 42.71 4,350,785 -1.19(-2.70%)
Jul 30, 2014 44.10 44.39 43.48 43.89 2,872,729 +0.03(+0.06%)
Jul 29, 2014 43.97 44.57 43.80 43.87 3,518,841 -0.03(-0.08%)
Jul 28, 2014 43.47 44.04 42.70 43.90 4,292,364 +0.62(+1.44%)
Jul 25, 2014 44.32 44.34 43.21 43.28 4,883,582 -1.02(-2.30%)
Jul 24, 2014 44.93 45.23 44.10 44.30 4,596,160 -0.67(-1.50%)
Jul 23, 2014 45.64 45.65 44.94 44.97 4,348,240 -0.65(-1.42%)
Jul 22, 2014 45.69 45.77 45.06 45.62 5,276,999 -0.02(-0.04%)
Jul 21, 2014 44.34 45.85 44.27 45.64 8,256,140 +1.15(+2.59%)
Jul 18, 2014 42.16 44.97 41.79 44.48 21,829,668 +5.49(+14.09%)
Jul 17, 2014 40.10 40.28 38.88 38.99 7,170,120 -1.21(-3.01%)
Jul 16, 2014 40.23 40.55 39.89 40.20 4,145,654 +0.19(+0.48%)
Jul 15, 2014 39.97 40.10 39.40 40.01 3,065,385 +0.08(+0.19%)
Jul 14, 2014 40.02 40.27 39.64 39.93 2,262,198 +0.19(+0.49%)
Jul 11, 2014 39.24 39.84 39.20 39.74 2,349,954 +0.32(+0.81%)
Jul 10, 2014 38.83 39.76 38.28 39.42 4,196,887 -0.69(-1.72%)
Jul 09, 2014 39.58 40.21 39.23 40.11 2,912,554 +0.42(+1.06%)
Jul 08, 2014 39.71 39.86 38.70 39.69 4,056,337 -0.19(-0.46%)
Jul 07, 2014 40.39 40.88 39.80 39.87 3,188,410 -0.59(-1.46%)
Jul 03, 2014 40.30 40.46 40.46 40.46 1,809,222 +0.40(+0.99%)
Jul 02, 2014 40.01 40.39 39.74 40.07 2,372,607 -0.09(-0.23%)
Jul 01, 2014 39.77 40.62 39.77 40.16 4,366,389 +0.65(+1.64%)
Jun 30, 2014 38.95 39.59 38.95 39.51 3,641,730 +0.76(+1.95%)
Jun 27, 2014 38.84 38.98 38.50 38.75 5,531,304 -0.25(-0.65%)
Jun 26, 2014 39.65 39.67 38.49 39.01 3,035,499 -0.36(-0.92%)
Jun 25, 2014 39.38 39.46 38.08 39.37 4,980,934 -0.02(-0.04%)
Jun 24, 2014 40.42 40.51 39.06 39.38 4,357,491 -0.91(-2.26%)
Jun 23, 2014 41.11 41.31 40.12 40.29 3,095,389 -0.38(-0.93%)
Jun 20, 2014 40.10 40.81 39.93 40.67 3,437,562 +0.72(+1.81%)
Jun 19, 2014 40.02 40.30 39.48 39.95 2,540,969 -0.04(-0.11%)
Jun 18, 2014 40.50 40.50 39.82 39.99 2,382,781 -0.35(-0.87%)
Jun 17, 2014 39.75 40.86 39.68 40.34 4,019,446 +0.49(+1.22%)
Jun 16, 2014 39.59 40.06 39.35 39.85 3,002,743 +0.15(+0.38%)
Jun 13, 2014 39.71 40.26 39.57 39.70 2,805,700 +0.23(+0.58%)
Jun 12, 2014 40.07 40.53 39.28 39.48 4,057,506 -0.75(-1.86%)
Jun 11, 2014 39.53 40.65 39.48 40.23 4,862,520 +0.78(+1.98%)
Jun 10, 2014 39.30 39.51 38.60 39.44 4,140,719 +0.06(+0.15%)
Jun 06, 2014 39.28 39.49 38.84 39.38 3,298,949 +0.28(+0.71%)
Jun 05, 2014 39.41 39.52 38.73 39.11 3,687,333 -0.24(-0.60%)
Jun 04, 2014 38.28 39.37 38.28 39.34 4,770,767 +0.93(+2.43%)
Jun 03, 2014 37.57 38.61 37.23 38.41 8,517,409 +2.17(+5.99%)
Jun 02, 2014 36.94 36.96 36.09 36.24 2,978,051 -0.20(-0.55%)
May 30, 2014 36.18 36.71 36.07 36.44 3,680,124 +0.34(+0.93%)
May 29, 2014 35.68 36.35 35.61 36.10 3,242,487 +0.56(+1.59%)
May 28, 2014 35.61 35.72 35.17 35.54 2,978,336 +0.05(+0.15%)
May 27, 2014 35.49 35.66 35.21 35.48 2,268,978 +0.32(+0.92%)
May 23, 2014 34.69 35.16 35.16 35.16 2,527,111 +0.33(+0.94%)
May 22, 2014 34.94 35.24 34.71 34.83 1,616,634 +0.12(+0.34%)
May 21, 2014 34.30 34.82 34.23 34.71 2,216,983 +0.61(+1.80%)
May 20, 2014 34.50 34.56 33.86 34.10 3,145,682 -0.49(-1.41%)
May 19, 2014 34.24 34.95 34.21 34.59 2,909,353 +0.30(+0.88%)
May 16, 2014 34.29 34.39 33.77 34.29 3,115,341 -0.08(-0.22%)
May 15, 2014 35.20 35.33 33.72 34.36 5,689,385 -0.91(-2.58%)
May 14, 2014 35.76 35.84 35.20 35.27 2,950,078 -0.50(-1.41%)
May 13, 2014 36.18 37.16 35.69 35.77 4,171,049 -0.17(-0.47%)
May 12, 2014 34.98 36.15 34.96 35.94 3,795,361 +1.15(+3.31%)
May 09, 2014 34.61 34.91 34.23 34.79 2,213,934 +0.02(+0.05%)
May 08, 2014 34.40 35.62 34.13 34.77 3,715,733 +0.33(+0.95%)
May 07, 2014 34.83 34.86 33.52 34.45 3,738,640 -0.27(-0.77%)
May 06, 2014 35.29 35.38 34.63 34.71 2,770,888 -0.50(-1.43%)
May 05, 2014 34.72 35.37 34.41 35.22 2,617,915 +0.45(+1.30%)
May 02, 2014 34.78 34.95 34.33 34.76 2,328,117 +0.15(+0.44%)
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.