Skyworks Solutions (NQ: SWKS )

107.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 18.79 18.82 18.22 18.37 4,430,021 -0.15(-0.83%)
Jan 30, 2012 18.51 18.70 18.21 18.52 6,126,030 -0.20(-1.09%)
Jan 27, 2012 18.25 18.96 18.05 18.72 5,429,679 +0.32(+1.76%)
Jan 26, 2012 18.73 18.94 18.27 18.40 6,453,282 -0.13(-0.69%)
Jan 25, 2012 18.94 19.11 18.24 18.53 7,779,663 +0.18(+1.00%)
Jan 24, 2012 18.04 18.37 17.87 18.34 4,376,549 +0.23(+1.24%)
Jan 23, 2012 18.03 18.42 17.87 18.12 6,434,771 -0.09(-0.47%)
Jan 20, 2012 17.33 18.29 17.17 18.20 18,645,334 +1.84(+11.23%)
Jan 19, 2012 16.42 16.60 16.09 16.37 11,136,812 +0.13(+0.79%)
Jan 18, 2012 15.65 16.39 15.61 16.24 6,293,723 +0.68(+4.35%)
Jan 17, 2012 15.31 15.68 15.26 15.56 5,283,709 +0.55(+3.66%)
Jan 13, 2012 15.17 15.23 14.89 15.01 3,231,289 -0.29(-1.89%)
Jan 12, 2012 15.44 15.45 15.03 15.30 3,004,262 -0.04(-0.28%)
Jan 11, 2012 15.23 15.41 14.84 15.34 3,423,161 +0.04(+0.28%)
Jan 10, 2012 15.40 15.47 15.01 15.30 4,851,363 +0.14(+0.95%)
Jan 09, 2012 14.62 15.26 14.58 15.16 9,867,106 +0.56(+3.85%)
Jan 06, 2012 14.13 14.77 14.08 14.60 5,874,066 -0.11(-0.75%)
Jan 05, 2012 14.16 14.75 14.03 14.71 5,484,275 +0.43(+2.98%)
Jan 04, 2012 14.20 14.35 14.09 14.28 3,226,567 +0.48(+3.45%)
Dec 30, 2011 13.74 13.95 13.65 13.80 2,276,838 +0.10(+0.75%)
Dec 29, 2011 13.65 13.80 13.59 13.70 2,263,899 +0.10(+0.75%)
Dec 28, 2011 13.76 13.97 13.55 13.60 3,078,836 -0.18(-1.30%)
Dec 27, 2011 13.67 13.87 13.63 13.78 1,900,723 -0.01(-0.09%)
Dec 23, 2011 13.97 14.05 13.65 13.79 2,391,969 +0.63(+4.75%)
Dec 21, 2011 13.11 13.21 12.79 13.17 4,846,056 -0.05(-0.39%)
Dec 20, 2011 12.77 13.25 12.75 13.22 6,550,299 +0.67(+5.36%)
Dec 19, 2011 12.33 12.65 12.26 12.54 9,665,838 +0.31(+2.57%)
Dec 16, 2011 12.24 12.58 12.20 12.23 7,248,857 +0.07(+0.56%)
Dec 15, 2011 12.48 12.71 12.10 12.16 5,091,825 +0.21(+1.78%)
Dec 14, 2011 11.98 12.23 11.68 11.95 5,801,327 -0.03(-0.28%)
Dec 13, 2011 12.84 13.00 11.90 11.98 7,949,249 -0.77(-6.07%)
Dec 12, 2011 12.94 12.95 12.61 12.76 4,205,672 -0.43(-3.23%)
Dec 09, 2011 13.03 13.29 12.77 13.18 3,539,152 +0.19(+1.44%)
Dec 08, 2011 13.39 13.53 12.96 13.00 4,313,176 -0.49(-3.66%)
Dec 07, 2011 13.59 13.74 13.13 13.49 10,039,123 -0.21(-1.55%)
Dec 06, 2011 13.89 14.08 13.61 13.70 4,472,774 -0.24(-1.71%)
Dec 05, 2011 14.18 14.31 13.83 13.94 5,486,981 +0.03(+0.18%)
Dec 02, 2011 13.95 14.27 13.87 13.91 8,223,874 +0.16(+1.18%)
Dec 01, 2011 13.79 14.06 13.62 13.75 9,590,968 -0.13(-0.92%)
Nov 30, 2011 12.85 13.92 12.85 13.88 13,054,146 +1.53(+12.40%)
Nov 29, 2011 12.03 12.51 11.98 12.35 11,621,747 +0.14(+1.12%)
Nov 28, 2011 12.60 12.76 12.02 12.21 10,692,042 +0.19(+1.56%)
Nov 25, 2011 12.47 12.60 12.01 12.03 3,694,832 -0.35(-2.82%)
Nov 23, 2011 13.38 13.45 12.21 12.37 12,313,611 -1.16(-8.55%)
Nov 22, 2011 14.13 14.24 13.48 13.53 6,823,767 -0.57(-4.04%)
Nov 21, 2011 14.16 14.34 13.81 14.10 9,518,673 -0.36(-2.47%)
Nov 18, 2011 15.07 15.16 14.40 14.46 4,805,520 -0.35(-2.36%)
Nov 17, 2011 16.15 16.17 14.67 14.81 9,104,086 -1.35(-8.37%)
Nov 16, 2011 16.43 16.71 16.14 16.16 3,524,123 -0.46(-2.77%)
Nov 15, 2011 16.49 16.77 16.19 16.62 3,880,965 +0.03(+0.20%)
Nov 14, 2011 16.70 16.89 16.38 16.59 2,520,136 -0.23(-1.39%)
Nov 11, 2011 16.51 16.93 16.31 16.82 3,744,123 +0.58(+3.59%)
Nov 10, 2011 16.94 17.05 16.08 16.24 6,156,619 -0.46(-2.75%)
Nov 09, 2011 17.28 17.45 16.65 16.70 5,651,495 -1.29(-7.15%)
Nov 08, 2011 18.25 18.38 17.53 17.98 4,002,317 -0.16(-0.89%)
Nov 07, 2011 18.23 18.57 17.71 18.14 5,267,042 -0.43(-2.34%)
Nov 04, 2011 16.65 18.71 16.54 18.58 14,572,659 +1.13(+6.49%)
Nov 03, 2011 17.14 17.51 16.71 17.45 9,854,430 +1.21(+7.44%)
Nov 02, 2011 16.53 16.81 15.93 16.24 6,513,886 -0.03(-0.16%)
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.