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 30, 2013 21.82 21.82 21.02 21.28 0 -0.47(-2.16%)
Aug 29, 2013 21.32 21.90 21.26 21.75 3,870,514 +0.47(+2.21%)
Aug 28, 2013 20.52 21.44 20.51 21.28 4,595,475 +0.77(+3.76%)
Aug 27, 2013 20.98 21.00 20.42 20.51 3,784,405 -0.65(-3.05%)
Aug 26, 2013 21.09 21.31 20.97 21.15 1,786,911 +0.04(+0.20%)
Aug 23, 2013 21.28 21.28 20.81 21.11 0 +0.06(+0.28%)
Aug 22, 2013 20.83 21.22 20.79 21.05 0 +0.27(+1.29%)
Aug 21, 2013 20.75 20.99 20.66 20.79 2,295,506 -0.07(-0.32%)
Aug 20, 2013 20.60 21.14 20.58 20.85 3,901,845 +0.30(+1.47%)
Aug 19, 2013 20.51 20.85 20.50 20.55 2,900,032 -0.01(-0.04%)
Aug 16, 2013 20.44 20.75 20.42 20.56 0 +0.08(+0.37%)
Aug 15, 2013 20.44 20.63 20.17 20.48 2,947,014 -0.23(-1.09%)
Aug 14, 2013 20.77 20.81 20.52 20.71 4,152,091 -0.05(-0.24%)
Aug 13, 2013 20.35 20.83 20.19 20.76 2,861,464 +0.41(+2.02%)
Aug 12, 2013 19.93 20.52 19.93 20.35 2,836,487 +0.42(+2.10%)
Aug 09, 2013 19.78 20.16 19.78 19.93 2,632,786 +0.09(+0.47%)
Aug 08, 2013 19.95 20.06 19.72 19.84 2,500,624 +0.01(+0.04%)
Aug 07, 2013 20.16 20.31 19.81 19.83 4,060,983 -0.53(-2.60%)
Aug 06, 2013 20.62 20.69 20.23 20.36 2,219,196 -0.33(-1.58%)
Aug 05, 2013 20.58 20.79 20.58 20.68 2,101,272 +0.03(+0.16%)
Aug 02, 2013 20.58 20.73 20.39 20.65 2,709,662 -0.11(-0.53%)
Aug 01, 2013 20.31 20.85 20.25 20.76 4,480,247 +0.59(+2.93%)
Jul 31, 2013 19.93 20.35 19.73 20.17 0 +0.22(+1.12%)
Jul 30, 2013 19.83 20.18 19.80 19.95 0 +0.14(+0.72%)
Jul 29, 2013 19.90 20.21 19.76 19.80 0 -0.29(-1.46%)
Jul 26, 2013 20.34 20.37 19.93 20.10 0 -0.39(-1.88%)
Jul 25, 2013 20.47 20.63 20.29 20.48 0 -0.08(-0.41%)
Jul 24, 2013 20.56 20.84 20.41 20.57 0 +0.22(+1.07%)
Jul 23, 2013 20.23 20.45 20.07 20.35 3,495,734 +0.27(+1.34%)
Jul 22, 2013 19.98 20.14 19.64 20.08 0 +0.03(+0.17%)
Jul 19, 2013 20.37 20.93 20.01 20.05 18,300,832 +1.21(+6.41%)
Jul 18, 2013 19.26 19.35 18.66 18.84 7,762,036 -0.33(-1.71%)
Jul 17, 2013 19.17 19.33 19.03 19.17 2,544,838 +0.08(+0.44%)
Jul 16, 2013 18.42 19.11 18.42 19.08 3,834,160 +0.67(+3.65%)
Jul 15, 2013 18.64 18.80 18.37 18.41 0 -0.21(-1.13%)
Jul 12, 2013 18.41 18.87 18.41 18.62 0 +0.21(+1.14%)
Jul 11, 2013 18.25 18.45 18.12 18.41 3,295,577 +0.39(+2.19%)
Jul 10, 2013 17.87 18.25 17.87 18.02 2,953,154 +0.10(+0.56%)
Jul 09, 2013 17.75 17.93 17.61 17.92 0 +0.31(+1.74%)
Jul 08, 2013 18.43 18.47 17.58 17.61 0 -0.73(-3.96%)
Jul 05, 2013 18.46 18.47 18.15 18.33 0 +0.03(+0.18%)
Jul 03, 2013 18.05 18.45 17.99 18.30 0 +0.19(+1.07%)
Jul 02, 2013 18.34 18.58 18.01 18.11 0 -0.29(-1.55%)
Jul 01, 2013 18.54 18.69 18.34 18.39 0 +0.03(+0.14%)
Jun 28, 2013 17.97 18.53 17.90 18.37 4,120,226 +0.24(+1.34%)
Jun 27, 2013 18.42 18.59 18.00 18.12 0 -0.14(-0.75%)
Jun 26, 2013 18.22 18.51 18.08 18.26 0 +0.31(+1.70%)
Jun 25, 2013 17.99 18.15 17.71 17.96 3,634,901 +0.20(+1.13%)
Jun 24, 2013 18.07 18.07 17.58 17.76 0 -0.54(-2.94%)
Jun 21, 2013 18.27 18.46 17.92 18.29 5,129,955 +0.15(+0.83%)
Jun 20, 2013 18.36 18.54 18.08 18.14 4,712,742 -0.50(-2.66%)
Jun 19, 2013 18.77 18.96 18.63 18.64 0 -0.08(-0.45%)
Jun 18, 2013 18.39 18.85 18.39 18.72 0 +0.40(+2.20%)
Jun 17, 2013 18.46 18.59 18.20 18.32 0 +0.05(+0.28%)
Jun 14, 2013 18.75 18.75 18.23 18.27 0 -0.18(-0.96%)
Jun 13, 2013 17.57 18.54 17.51 18.44 5,553,888 +1.06(+6.08%)
Jun 12, 2013 18.04 18.12 17.30 17.39 4,356,469 -0.52(-2.91%)
Jun 11, 2013 18.35 18.44 17.86 17.91 4,586,138 -0.70(-3.74%)
Jun 10, 2013 18.85 18.95 18.58 18.60 2,587,049 -0.19(-1.03%)
Jun 07, 2013 18.99 19.09 18.33 18.80 0 -0.22(-1.15%)
Jun 06, 2013 19.50 19.54 18.38 19.01 7,235,518 -0.39(-2.03%)
Jun 05, 2013 19.67 19.76 19.24 19.41 0 -0.39(-1.99%)
Jun 04, 2013 19.75 20.15 19.53 19.80 0 +0.03(+0.13%)
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.