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 (%)
Mar 31, 2010 13.34 13.45 13.08 13.09 5,586,299 -0.36(-2.68%)
Mar 30, 2010 13.30 13.48 13.20 13.45 3,977,412 +0.21(+1.58%)
Mar 29, 2010 13.43 13.57 13.14 13.24 4,595,034 -0.15(-1.13%)
Mar 26, 2010 13.76 13.89 13.27 13.39 6,619,925 -0.30(-2.21%)
Mar 25, 2010 13.68 13.93 13.61 13.69 6,620,245 +0.23(+1.68%)
Mar 24, 2010 13.69 13.76 13.43 13.47 6,535,504 -0.30(-2.19%)
Mar 23, 2010 13.27 13.89 13.25 13.77 8,025,045 +0.61(+4.62%)
Mar 22, 2010 12.74 13.21 12.71 13.16 5,719,533 +0.31(+2.38%)
Mar 19, 2010 13.28 13.28 12.79 12.86 5,881,193 -0.42(-3.16%)
Mar 18, 2010 13.58 13.58 13.22 13.27 3,176,591 -0.23(-1.68%)
Mar 17, 2010 13.24 13.66 13.22 13.50 5,711,592 +0.35(+2.68%)
Mar 16, 2010 12.86 13.23 12.86 13.15 4,597,392 +0.26(+2.02%)
Mar 15, 2010 12.84 12.93 12.71 12.89 5,079,165 +0.00(+0.00%)
Mar 12, 2010 13.13 13.13 12.82 12.89 3,951,074 -0.23(-1.73%)
Mar 11, 2010 13.15 13.17 12.82 13.12 5,788,717 -0.10(-0.76%)
Mar 10, 2010 13.27 13.38 13.12 13.22 5,155,987 -0.04(-0.28%)
Mar 09, 2010 13.35 13.48 13.20 13.25 5,116,762 -0.10(-0.79%)
Mar 08, 2010 13.31 13.42 13.17 13.36 4,092,399 +0.13(+0.95%)
Mar 05, 2010 13.08 13.28 12.96 13.23 3,632,230 +0.21(+1.61%)
Mar 04, 2010 13.13 13.22 12.88 13.02 3,303,026 -0.02(-0.13%)
Mar 03, 2010 13.29 13.55 13.02 13.04 5,744,092 -0.18(-1.40%)
Mar 02, 2010 13.30 13.46 13.17 13.22 7,543,929 +0.08(+0.57%)
Mar 01, 2010 12.80 13.22 12.59 13.15 11,032,554 +0.34(+2.62%)
Feb 26, 2010 12.68 12.84 12.48 12.81 7,021,464 +0.25(+2.00%)
Feb 25, 2010 12.34 12.60 12.13 12.56 8,492,529 -0.19(-1.51%)
Feb 24, 2010 12.52 12.76 12.45 12.75 8,425,592 +0.38(+3.05%)
Feb 23, 2010 12.77 12.80 12.25 12.38 6,984,929 -0.45(-3.53%)
Feb 22, 2010 12.59 12.92 12.54 12.83 10,397,933 +0.60(+4.87%)
Feb 19, 2010 12.26 12.36 12.06 12.23 3,874,607 -0.04(-0.34%)
Feb 18, 2010 11.91 12.28 11.87 12.28 3,976,501 +0.26(+2.17%)
Feb 17, 2010 11.91 12.02 11.83 12.02 4,371,007 +0.17(+1.42%)
Feb 16, 2010 11.83 11.86 11.52 11.85 4,156,693 +0.21(+1.80%)
Feb 12, 2010 11.45 11.64 11.64 11.64 5,834,667 -0.02(-0.14%)
Feb 11, 2010 11.52 11.73 11.33 11.66 4,709,409 +0.12(+1.02%)
Feb 10, 2010 11.54 11.77 11.49 11.54 6,121,975 -0.01(-0.07%)
Feb 09, 2010 11.50 11.66 11.35 11.55 6,052,513 +0.21(+1.85%)
Feb 08, 2010 11.42 11.56 11.19 11.34 4,350,736 +0.03(+0.22%)
Feb 05, 2010 11.23 11.44 10.99 11.31 7,653,391 +0.08(+0.67%)
Feb 04, 2010 11.44 11.46 11.10 11.24 8,635,971 -0.32(-2.76%)
Feb 03, 2010 11.48 11.74 11.40 11.55 4,970,402 +0.08(+0.66%)
Feb 02, 2010 11.33 11.63 11.25 11.48 8,784,446 +0.37(+3.32%)
Feb 01, 2010 10.63 11.20 10.61 11.11 6,586,180 +0.46(+4.33%)
Jan 29, 2010 11.26 11.39 10.61 10.65 7,229,895 -0.46(-4.15%)
Jan 28, 2010 11.56 11.60 10.81 11.11 8,961,966 -0.27(-2.36%)
Jan 27, 2010 11.19 11.48 11.08 11.38 4,464,063 +0.16(+1.42%)
Jan 26, 2010 11.65 11.65 11.14 11.22 8,906,770 -0.49(-4.16%)
Jan 25, 2010 11.66 11.84 11.54 11.71 3,606,762 +0.12(+1.01%)
Jan 22, 2010 12.07 12.20 11.53 11.59 12,527,005 -0.58(-4.76%)
Jan 21, 2010 12.20 12.49 11.71 12.17 16,612,328 -0.18(-1.43%)
Jan 20, 2010 12.54 12.58 12.19 12.34 8,125,783 -0.13(-1.01%)
Jan 19, 2010 12.62 12.67 12.41 12.47 5,555,527 +0.07(+0.54%)
Jan 15, 2010 12.79 12.40 12.40 12.40 6,341,626 -0.46(-3.59%)
Jan 14, 2010 12.76 13.11 12.65 12.86 6,891,190 +0.23(+1.86%)
Jan 13, 2010 12.36 12.66 12.17 12.63 5,488,826 +0.29(+2.31%)
Jan 12, 2010 12.43 12.47 12.20 12.34 3,655,826 -0.25(-2.00%)
Jan 11, 2010 12.60 12.72 12.50 12.60 3,218,019 +0.01(+0.07%)
Jan 08, 2010 12.53 12.65 12.38 12.59 3,662,813 +0.22(+1.76%)
Jan 07, 2010 12.44 12.53 12.19 12.37 3,381,344 -0.14(-1.14%)
Jan 06, 2010 12.55 12.75 12.47 12.51 4,335,546 -0.12(-0.93%)
Jan 05, 2010 12.49 12.65 12.34 12.63 6,088,071 +0.19(+1.55%)
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.