Skyworks Solutions (NQ: SWKS )

97.76 -1.70 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 31.32 31.87 31.30 31.48 3,318,929 +0.49(+1.57%)
Mar 28, 2014 31.16 31.25 30.86 31.00 2,160,347 +0.03(+0.08%)
Mar 27, 2014 31.40 31.42 30.66 30.97 2,899,356 +0.14(+0.46%)
Mar 26, 2014 31.79 32.05 30.77 30.83 3,803,836 -0.82(-2.60%)
Mar 25, 2014 31.73 32.11 31.53 31.65 2,354,650 +0.29(+0.91%)
Mar 24, 2014 31.75 32.02 31.08 31.37 3,616,885 -0.14(-0.45%)
Mar 21, 2014 32.91 33.00 31.45 31.51 6,721,874 -1.44(-4.38%)
Mar 20, 2014 31.63 33.01 31.55 32.95 5,560,730 +1.33(+4.19%)
Mar 19, 2014 31.40 32.00 31.31 31.63 2,585,507 +0.17(+0.53%)
Mar 18, 2014 31.22 31.54 30.95 31.46 2,042,952 +0.51(+1.65%)
Mar 17, 2014 30.90 31.11 30.78 30.95 2,339,846 +0.17(+0.55%)
Mar 14, 2014 30.71 31.09 30.71 30.78 2,996,466 -0.13(-0.41%)
Mar 13, 2014 31.41 31.63 30.64 30.90 3,896,707 -0.41(-1.31%)
Mar 12, 2014 30.39 31.45 30.25 31.32 4,955,013 +0.91(+3.01%)
Mar 11, 2014 30.75 30.85 30.23 30.40 3,024,957 -0.23(-0.74%)
Mar 10, 2014 30.57 31.01 30.31 30.63 2,230,885 -0.13(-0.41%)
Mar 07, 2014 31.23 31.25 30.55 30.75 3,388,657 -0.29(-0.95%)
Mar 06, 2014 31.07 31.31 30.90 31.05 3,716,875 +0.17(+0.54%)
Mar 05, 2014 30.90 31.02 30.66 30.88 3,280,238 +0.04(+0.14%)
Mar 04, 2014 30.73 31.03 30.28 30.84 6,807,859 +0.46(+1.52%)
Mar 03, 2014 29.63 30.46 29.25 30.38 6,159,715 +0.62(+2.09%)
Feb 28, 2014 29.23 30.19 29.23 29.76 6,194,338 +0.43(+1.46%)
Feb 27, 2014 29.27 29.48 28.95 29.33 4,202,294 -0.06(-0.20%)
Feb 26, 2014 28.28 29.41 28.28 29.39 5,721,506 +1.06(+3.73%)
Feb 25, 2014 28.94 29.03 28.18 28.33 4,943,284 -0.54(-1.86%)
Feb 24, 2014 28.24 28.91 27.46 28.87 9,276,722 +1.41(+5.13%)
Feb 21, 2014 28.06 28.06 27.43 27.46 4,233,726 -0.50(-1.80%)
Feb 20, 2014 26.85 28.03 26.77 27.96 9,839,965 +1.68(+6.39%)
Feb 19, 2014 26.58 26.68 26.24 26.28 2,940,952 -0.40(-1.51%)
Feb 18, 2014 26.97 26.97 26.49 26.68 3,196,032 -0.17(-0.62%)
Feb 14, 2014 26.94 26.85 26.85 26.85 2,160,948 -0.09(-0.34%)
Feb 13, 2014 26.84 27.01 26.64 26.94 3,488,875 -0.01(-0.03%)
Feb 12, 2014 26.27 26.97 26.26 26.95 4,580,568 +0.86(+3.31%)
Feb 11, 2014 25.85 26.50 25.73 26.09 4,030,427 +0.33(+1.27%)
Feb 10, 2014 25.65 26.06 25.59 25.76 2,540,096 +0.19(+0.75%)
Feb 07, 2014 25.52 25.75 25.46 25.57 1,928,168 +0.18(+0.69%)
Feb 06, 2014 25.27 25.79 25.17 25.39 3,051,614 +0.34(+1.34%)
Feb 05, 2014 24.78 25.29 24.54 25.06 2,798,071 +0.13(+0.51%)
Feb 04, 2014 24.97 25.04 24.62 24.93 3,315,410 +0.12(+0.47%)
Feb 03, 2014 25.30 25.42 24.57 24.81 5,772,363 -0.57(-2.25%)
Jan 31, 2014 25.35 25.74 25.34 25.38 2,307,972 -0.26(-1.01%)
Jan 30, 2014 25.71 25.75 25.30 25.64 2,221,702 +0.35(+1.39%)
Jan 29, 2014 25.13 25.41 24.85 25.29 5,292,755 +0.08(+0.30%)
Jan 28, 2014 24.76 25.27 24.35 25.22 7,703,409 -0.28(-1.09%)
Jan 27, 2014 26.00 26.14 25.36 25.49 3,522,863 -0.33(-1.27%)
Jan 24, 2014 26.24 26.31 25.72 25.82 3,578,618 -0.55(-2.10%)
Jan 23, 2014 26.47 26.57 26.03 26.37 3,698,186 -0.13(-0.51%)
Jan 22, 2014 26.32 26.59 26.28 26.51 4,777,302 +0.31(+1.19%)
Jan 21, 2014 25.69 26.28 25.64 26.20 8,275,546 +0.58(+2.26%)
Jan 17, 2014 26.47 25.62 25.62 25.62 16,275,338 +1.60(+6.67%)
Jan 16, 2014 24.43 24.46 23.81 24.02 7,205,043 -0.41(-1.68%)
Jan 15, 2014 24.27 24.59 24.25 24.43 3,327,634 +0.16(+0.66%)
Jan 14, 2014 24.03 24.48 24.01 24.27 2,970,482 +0.40(+1.69%)
Jan 13, 2014 23.81 24.51 23.61 23.86 5,849,816 +0.58(+2.49%)
Jan 10, 2014 23.21 23.36 22.99 23.29 2,331,567 +0.03(+0.11%)
Jan 09, 2014 23.55 23.55 23.10 23.26 3,479,980 -0.17(-0.72%)
Jan 08, 2014 23.45 23.53 23.29 23.43 3,255,594 +0.11(+0.47%)
Jan 07, 2014 23.20 23.50 23.17 23.32 2,142,682 +0.13(+0.58%)
Jan 06, 2014 23.39 23.43 22.95 23.18 2,535,245 -0.08(-0.33%)
Jan 03, 2014 22.99 23.29 22.99 23.26 2,352,667 +0.27(+1.17%)
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.