Skyworks Solutions (NQ: SWKS )

99.48 +3.25 (+3.38%)
Streaming Delayed Price Updated: 11:44 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 79.68 80.19 77.30 78.07 6,259,789 -1.13(-1.43%)
Apr 29, 2015 78.92 79.73 78.11 79.20 4,175,200 -0.81(-1.01%)
Apr 28, 2015 80.63 80.81 76.74 80.01 5,347,307 -0.00(-0.01%)
Apr 27, 2015 79.39 81.43 79.17 80.02 4,523,106 +0.99(+1.25%)
Apr 24, 2015 81.02 81.08 77.94 79.03 4,884,700 -2.06(-2.54%)
Apr 23, 2015 80.79 81.62 80.48 81.09 2,261,654 -0.86(-1.05%)
Apr 22, 2015 81.07 82.08 80.23 81.95 2,900,062 +1.19(+1.48%)
Apr 21, 2015 81.29 81.49 80.32 80.75 2,452,619 +0.41(+0.52%)
Apr 20, 2015 80.39 81.24 80.07 80.34 2,723,200 +0.55(+0.69%)
Apr 17, 2015 80.19 80.31 78.92 79.79 4,156,176 -1.18(-1.46%)
Apr 16, 2015 80.86 81.57 80.45 80.97 3,079,576 -0.47(-0.57%)
Apr 15, 2015 81.84 82.42 80.84 81.44 3,593,415 +0.50(+0.62%)
Apr 14, 2015 83.14 83.33 80.03 80.94 5,867,011 -2.49(-2.98%)
Apr 13, 2015 84.21 85.11 83.26 83.43 2,887,881 -0.90(-1.06%)
Apr 10, 2015 84.52 84.99 83.61 84.32 2,514,464 -0.17(-0.20%)
Apr 09, 2015 82.29 84.58 82.14 84.49 3,843,686 +2.01(+2.43%)
Apr 08, 2015 81.79 82.68 81.31 82.49 3,514,842 +0.58(+0.71%)
Apr 07, 2015 80.85 82.68 80.61 81.90 3,648,495 +1.11(+1.37%)
Apr 06, 2015 79.67 81.34 79.22 80.79 3,856,023 -0.88(-1.08%)
Apr 02, 2015 82.18 81.68 81.68 81.68 3,575,269 -0.28(-0.34%)
Apr 01, 2015 82.92 83.19 80.23 81.95 5,450,662 -1.23(-1.48%)
Mar 31, 2015 84.26 85.13 82.96 83.18 4,561,967 -1.56(-1.84%)
Mar 30, 2015 84.70 85.56 83.88 84.74 5,570,558 +1.10(+1.32%)
Mar 27, 2015 79.20 84.23 79.17 83.64 11,503,997 +4.90(+6.22%)
Mar 26, 2015 77.83 79.10 74.68 78.74 16,362,388 -2.14(-2.65%)
Mar 25, 2015 85.68 85.86 79.58 80.88 12,405,190 -4.98(-5.81%)
Mar 24, 2015 86.27 86.92 84.93 85.86 4,306,100 -0.25(-0.29%)
Mar 23, 2015 86.53 86.97 86.05 86.12 4,252,623 -0.25(-0.28%)
Mar 20, 2015 84.75 86.49 84.42 86.36 4,871,521 +2.10(+2.49%)
Mar 19, 2015 82.47 84.44 82.30 84.26 4,881,935 +2.07(+2.52%)
Mar 18, 2015 81.95 82.68 80.69 82.19 4,384,781 -0.16(-0.20%)
Mar 17, 2015 81.68 82.47 80.52 82.35 4,021,684 +0.45(+0.55%)
Mar 16, 2015 78.90 81.97 78.90 81.90 5,550,315 +3.27(+4.15%)
Mar 13, 2015 78.36 79.11 77.98 78.64 4,323,823 +0.05(+0.06%)
Mar 12, 2015 78.08 78.84 77.59 78.59 4,722,193 +0.56(+0.72%)
Mar 11, 2015 77.97 79.00 77.71 78.03 48,119,420 +0.85(+1.10%)
Mar 10, 2015 78.50 78.70 76.28 77.18 6,314,429 -0.77(-0.99%)
Mar 09, 2015 76.97 78.22 76.72 77.96 3,092,295 +1.16(+1.50%)
Mar 06, 2015 77.41 77.71 76.01 76.80 4,025,695 -0.68(-0.87%)
Mar 05, 2015 76.63 77.72 76.40 77.48 3,550,087 +1.18(+1.55%)
Mar 04, 2015 74.91 76.33 75.10 76.30 3,393,272 +1.20(+1.59%)
Mar 03, 2015 76.98 77.20 75.08 75.10 5,388,630 -2.02(-2.62%)
Mar 02, 2015 74.68 77.19 74.57 77.12 4,082,633 +2.86(+3.85%)
Feb 27, 2015 75.27 75.64 73.90 74.26 2,591,945 -0.70(-0.94%)
Feb 26, 2015 74.85 75.90 73.90 74.96 4,702,826 +0.72(+0.97%)
Feb 25, 2015 74.68 75.26 73.86 74.24 3,668,021 -0.38(-0.51%)
Feb 24, 2015 72.78 74.70 71.85 74.63 4,484,710 +1.84(+2.53%)
Feb 23, 2015 71.84 72.86 71.22 72.78 4,039,326 +1.44(+2.02%)
Feb 20, 2015 70.08 71.43 70.08 71.34 2,772,119 +1.05(+1.50%)
Feb 19, 2015 69.79 70.52 69.56 70.29 2,062,305 +0.42(+0.61%)
Feb 18, 2015 70.13 70.22 69.32 69.87 1,950,161 -0.16(-0.22%)
Feb 17, 2015 69.12 70.22 68.93 70.02 2,206,098 +0.75(+1.09%)
Feb 13, 2015 70.19 69.27 69.27 69.27 3,116,913 -0.48(-0.69%)
Feb 12, 2015 70.31 70.45 68.94 69.75 2,658,853 +0.05(+0.07%)
Feb 11, 2015 69.45 70.01 68.72 69.70 2,888,178 +0.61(+0.88%)
Feb 10, 2015 67.80 69.19 66.74 69.09 3,816,854 +2.17(+3.24%)
Feb 09, 2015 68.24 68.44 65.33 66.92 6,470,622 -2.00(-2.90%)
Feb 06, 2015 68.87 70.28 68.29 68.92 3,460,714 +0.03(+0.05%)
Feb 05, 2015 69.90 69.90 68.14 68.89 3,902,905 -0.76(-1.09%)
Feb 04, 2015 68.91 70.11 68.87 69.65 2,859,427 +0.03(+0.04%)
Feb 03, 2015 69.30 70.16 68.31 69.62 3,296,575 +0.32(+0.46%)
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.