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 (%)
Dec 31, 2014 61.89 61.46 61.46 61.46 2,381,543 -0.13(-0.21%)
Dec 30, 2014 61.46 61.95 61.36 61.58 1,978,789 -0.26(-0.42%)
Dec 29, 2014 61.56 62.04 60.06 61.84 4,652,124 -1.12(-1.77%)
Dec 26, 2014 62.86 63.11 62.49 62.96 1,654,696 +0.14(+0.23%)
Dec 24, 2014 62.40 62.82 62.82 62.82 1,090,619 +0.78(+1.25%)
Dec 23, 2014 63.26 63.37 61.89 62.04 3,071,871 -0.86(-1.37%)
Dec 22, 2014 61.66 63.24 61.02 62.90 3,105,918 +1.45(+2.37%)
Dec 19, 2014 62.18 62.32 60.51 61.45 5,216,700 -0.41(-0.67%)
Dec 18, 2014 61.70 61.86 60.73 61.86 4,377,332 +2.00(+3.35%)
Dec 17, 2014 58.01 59.93 57.05 59.86 3,342,669 +2.28(+3.96%)
Dec 16, 2014 57.34 59.00 56.86 57.58 3,408,213 -0.33(-0.57%)
Dec 15, 2014 59.11 59.38 57.22 57.91 4,231,220 -0.50(-0.85%)
Dec 12, 2014 58.33 59.39 58.33 58.40 2,821,487 -0.83(-1.40%)
Dec 11, 2014 58.23 60.30 58.12 59.23 3,992,264 +1.32(+2.28%)
Dec 10, 2014 58.96 59.74 57.74 57.91 4,085,544 -0.59(-1.01%)
Dec 09, 2014 56.52 59.00 55.47 58.51 3,543,013 +0.06(+0.10%)
Dec 08, 2014 59.17 59.96 57.59 58.45 4,515,615 -1.02(-1.72%)
Dec 05, 2014 59.29 60.09 58.60 59.47 4,718,904 +0.52(+0.87%)
Dec 04, 2014 57.47 59.28 56.81 58.95 7,839,708 +2.60(+4.62%)
Dec 03, 2014 55.80 56.49 54.97 56.35 4,574,155 +0.74(+1.32%)
Dec 02, 2014 54.80 55.99 54.12 55.61 5,632,936 +0.03(+0.05%)
Dec 01, 2014 56.85 56.92 54.37 55.59 5,249,655 -1.44(-2.52%)
Nov 28, 2014 57.39 57.47 56.70 57.03 2,099,248 -0.36(-0.63%)
Nov 26, 2014 55.51 57.39 57.39 57.39 4,673,405 +2.05(+3.71%)
Nov 25, 2014 56.10 56.21 54.89 55.34 11,907,484 -0.22(-0.40%)
Nov 24, 2014 54.67 55.78 54.52 55.56 3,176,557 +1.16(+2.13%)
Nov 21, 2014 55.06 55.23 54.14 54.40 3,724,553 -0.25(-0.46%)
Nov 20, 2014 53.42 54.86 53.09 54.65 3,592,916 +0.72(+1.33%)
Nov 19, 2014 53.97 54.08 52.96 53.93 3,719,609 -0.08(-0.14%)
Nov 18, 2014 52.57 54.07 52.56 54.01 4,792,508 +1.48(+2.82%)
Nov 17, 2014 53.03 53.21 51.75 52.53 4,389,651 -0.55(-1.04%)
Nov 14, 2014 51.46 53.42 51.05 53.08 6,952,614 +1.88(+3.66%)
Nov 13, 2014 51.51 52.07 50.88 51.20 3,777,714 -0.24(-0.46%)
Nov 12, 2014 51.36 52.12 51.24 51.44 4,075,467 +0.02(+0.03%)
Nov 11, 2014 51.45 51.52 50.81 51.42 3,199,452 +0.00(+0.00%)
Nov 10, 2014 50.81 51.90 50.67 51.42 5,069,233 +0.92(+1.82%)
Nov 07, 2014 53.01 53.46 47.80 50.50 13,179,800 -1.91(-3.64%)
Nov 06, 2014 51.45 52.58 50.88 52.41 7,318,265 +1.06(+2.07%)
Nov 05, 2014 51.24 51.69 50.60 51.35 5,332,938 +0.39(+0.76%)
Nov 04, 2014 50.64 51.20 50.18 50.96 4,622,317 +0.16(+0.32%)
Nov 03, 2014 49.31 51.15 49.14 50.80 6,113,252 +1.68(+3.42%)
Oct 31, 2014 48.52 49.23 48.41 49.12 4,370,552 +1.86(+3.93%)
Oct 30, 2014 48.02 48.37 46.65 47.26 4,184,358 -1.08(-2.23%)
Oct 29, 2014 46.70 48.38 46.70 48.34 3,682,334 +1.27(+2.71%)
Oct 28, 2014 46.38 47.10 46.10 47.07 3,982,098 +0.80(+1.73%)
Oct 27, 2014 46.08 46.42 46.42 46.27 3,141,250 -0.15(-0.33%)
Oct 24, 2014 46.51 46.81 46.02 46.42 3,566,486 -0.25(-0.54%)
Oct 23, 2014 45.97 47.18 45.78 46.67 4,665,110 +1.39(+3.07%)
Oct 22, 2014 46.39 46.58 45.17 45.28 3,975,160 -0.85(-1.85%)
Oct 21, 2014 44.97 46.14 44.70 46.13 5,523,810 +2.40(+5.48%)
Oct 20, 2014 42.92 43.83 42.55 43.74 4,188,827 +0.67(+1.57%)
Oct 17, 2014 44.49 44.84 42.76 43.06 5,817,270 -0.39(-0.90%)
Oct 16, 2014 40.80 43.86 40.80 43.46 8,254,354 +1.62(+3.87%)
Oct 15, 2014 40.10 42.55 39.85 41.84 8,984,696 +0.59(+1.42%)
Oct 14, 2014 40.72 43.00 40.06 41.25 15,334,477 +3.03(+7.92%)
Oct 13, 2014 40.00 40.10 38.04 38.22 8,607,537 -1.43(-3.59%)
Oct 10, 2014 42.25 42.28 37.80 39.65 14,683,466 -4.40(-9.99%)
Oct 09, 2014 45.57 45.75 43.98 44.05 3,469,355 -1.71(-3.74%)
Oct 08, 2014 44.16 45.88 43.36 45.76 4,791,352 +1.56(+3.53%)
Oct 07, 2014 45.21 45.21 44.11 44.20 5,252,097 -1.42(-3.11%)
Oct 06, 2014 47.14 47.17 44.87 45.62 4,483,514 -0.97(-2.09%)
Oct 03, 2014 45.75 47.15 45.65 46.60 5,357,733 +1.37(+3.04%)
Oct 02, 2014 45.27 45.78 43.54 45.22 7,494,343 +0.26(+0.58%)
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.