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 (%)
Apr 29, 2011 26.35 26.82 24.93 26.41 14,275,571 +3.32(+14.36%)
Apr 28, 2011 23.08 23.65 22.97 23.09 6,097,176 -0.01(-0.04%)
Apr 27, 2011 23.54 23.56 22.75 23.10 6,015,106 -0.65(-2.72%)
Apr 26, 2011 23.76 23.80 23.43 23.75 3,049,616 +0.06(+0.25%)
Apr 25, 2011 23.83 23.86 23.37 23.69 3,896,000 +0.03(+0.11%)
Apr 21, 2011 24.14 24.26 23.58 23.66 5,748,608 +0.23(+0.97%)
Apr 20, 2011 23.11 23.48 22.97 23.44 6,820,296 +0.88(+3.91%)
Apr 19, 2011 21.95 22.71 21.88 22.55 7,694,791 +0.69(+3.15%)
Apr 18, 2011 21.71 22.04 21.37 21.87 5,608,982 -0.23(-1.03%)
Apr 15, 2011 22.02 22.24 21.77 22.09 4,023,248 -0.07(-0.30%)
Apr 14, 2011 22.26 22.29 21.71 22.16 4,958,827 -0.21(-0.94%)
Apr 13, 2011 22.39 22.55 21.92 22.37 6,296,239 +0.24(+1.10%)
Apr 12, 2011 22.34 22.37 21.73 22.13 10,512,202 -0.65(-2.84%)
Apr 11, 2011 23.19 23.34 22.61 22.77 7,405,126 -0.35(-1.52%)
Apr 08, 2011 23.37 23.64 22.92 23.12 6,995,595 -0.16(-0.69%)
Apr 07, 2011 23.93 23.94 22.85 23.28 15,153,746 -0.83(-3.45%)
Apr 06, 2011 26.16 26.23 23.10 24.12 23,175,448 -1.80(-6.96%)
Apr 05, 2011 25.77 26.34 25.39 25.92 4,374,790 +0.08(+0.29%)
Apr 04, 2011 26.35 26.61 25.48 25.84 5,453,806 -0.55(-2.10%)
Apr 01, 2011 27.31 27.45 26.22 26.40 4,078,621 -0.80(-2.93%)
Mar 31, 2011 27.41 27.52 26.95 27.20 1,966,917 -0.21(-0.77%)
Mar 30, 2011 27.69 27.90 27.14 27.41 4,021,059 +0.05(+0.18%)
Mar 29, 2011 27.34 27.65 26.99 27.36 2,573,695 +0.02(+0.06%)
Mar 28, 2011 27.34 27.80 27.29 27.34 4,621,736 +0.22(+0.80%)
Mar 25, 2011 26.93 27.74 26.85 27.12 5,268,555 +0.36(+1.35%)
Mar 24, 2011 26.11 26.79 25.79 26.76 3,825,751 +0.94(+3.64%)
Mar 23, 2011 25.43 25.96 25.16 25.82 2,896,599 +0.24(+0.95%)
Mar 22, 2011 25.64 25.96 25.28 25.58 5,356,584 -0.60(-2.28%)
Mar 21, 2011 26.09 26.27 25.36 26.17 3,510,914 +1.02(+4.04%)
Mar 18, 2011 25.50 25.80 24.90 25.16 6,410,894 +0.02(+0.07%)
Mar 17, 2011 26.22 26.38 24.90 25.14 7,913,311 -0.76(-2.92%)
Mar 16, 2011 26.52 27.05 25.60 25.89 5,366,705 -0.66(-2.50%)
Mar 15, 2011 24.69 26.87 24.55 26.56 6,223,031 +0.31(+1.18%)
Mar 14, 2011 26.26 27.13 26.10 26.25 4,580,464 -0.48(-1.79%)
Mar 11, 2011 25.71 27.01 25.69 26.73 6,188,712 +0.17(+0.63%)
Mar 10, 2011 25.95 26.86 25.60 26.56 10,648,174 -0.31(-1.16%)
Mar 09, 2011 28.24 28.31 26.78 26.87 11,759,315 -1.52(-5.35%)
Mar 08, 2011 28.80 28.87 27.94 28.39 4,052,602 -0.50(-1.71%)
Mar 07, 2011 29.37 29.65 28.04 28.88 5,584,524 -0.48(-1.63%)
Mar 04, 2011 30.10 30.12 29.16 29.36 3,260,149 -0.36(-1.21%)
Mar 03, 2011 29.60 30.10 29.29 29.72 4,986,253 +0.74(+2.55%)
Mar 02, 2011 29.03 29.83 28.76 28.98 5,292,296 -0.18(-0.63%)
Mar 01, 2011 30.33 30.60 28.90 29.17 4,364,592 -1.00(-3.31%)
Feb 28, 2011 30.78 31.38 29.62 30.17 5,308,320 -0.04(-0.14%)
Feb 25, 2011 29.97 30.34 29.71 30.21 4,413,850 +0.91(+3.09%)
Feb 24, 2011 28.03 29.50 27.77 29.30 6,329,020 +1.26(+4.49%)
Feb 23, 2011 28.63 28.85 26.60 28.04 10,574,346 -0.76(-2.62%)
Feb 22, 2011 29.64 30.02 27.99 28.80 7,271,247 -1.96(-6.38%)
Feb 18, 2011 31.07 31.14 30.60 30.76 2,601,904 -0.28(-0.89%)
Feb 17, 2011 31.06 31.14 30.56 31.04 3,221,074 +0.27(+0.87%)
Feb 16, 2011 30.70 31.18 30.57 30.77 3,982,518 +0.28(+0.91%)
Feb 15, 2011 30.97 31.48 30.23 30.49 3,856,719 -0.52(-1.68%)
Feb 14, 2011 31.02 31.75 30.77 31.02 5,668,248 +0.34(+1.09%)
Feb 11, 2011 29.87 30.88 29.80 30.68 5,509,180 +0.70(+2.32%)
Feb 10, 2011 28.92 30.21 28.54 29.98 6,755,053 +0.44(+1.51%)
Feb 09, 2011 29.59 30.07 29.41 29.54 4,701,554 -0.23(-0.76%)
Feb 08, 2011 29.93 29.97 29.10 29.76 5,761,976 -0.07(-0.22%)
Feb 07, 2011 29.98 30.44 29.48 29.83 7,498,148 +0.52(+1.78%)
Feb 04, 2011 28.54 29.38 28.41 29.31 5,444,399 +0.93(+3.28%)
Feb 03, 2011 27.62 28.41 27.43 28.38 4,720,999 +0.75(+2.70%)
Feb 02, 2011 27.25 27.77 26.71 27.63 3,191,249 +0.17(+0.61%)
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.