Skyworks Solutions (NQ: SWKS )

99.46 +3.23 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2013 20.17 20.26 19.61 19.78 3,853,216 -0.24(-1.22%)
May 31, 2013 19.82 20.63 19.73 20.02 7,099,346 +0.18(+0.93%)
May 30, 2013 19.25 19.91 19.18 19.84 0 +0.89(+4.69%)
May 29, 2013 19.08 19.09 18.80 18.95 3,255,782 -0.23(-1.22%)
May 28, 2013 19.30 19.43 19.06 19.18 2,539,696 +0.18(+0.97%)
May 24, 2013 19.23 19.28 18.73 19.00 0 -0.38(-1.95%)
May 23, 2013 19.06 19.48 18.74 19.38 0 -0.12(-0.60%)
May 22, 2013 19.93 20.05 19.28 19.49 0 -0.38(-1.90%)
May 21, 2013 19.91 20.14 19.75 19.87 0 -0.04(-0.21%)
May 20, 2013 19.94 20.05 19.76 19.91 0 -0.13(-0.67%)
May 17, 2013 19.98 20.06 19.79 20.05 0 +0.24(+1.23%)
May 16, 2013 19.95 20.21 19.75 19.80 3,115,417 -0.29(-1.46%)
May 15, 2013 19.76 20.10 19.72 20.10 0 +0.33(+1.66%)
May 13, 2013 19.87 19.97 19.66 19.77 0 -0.11(-0.55%)
May 10, 2013 19.47 19.95 19.47 19.88 0 +0.36(+1.85%)
May 09, 2013 19.22 19.64 19.14 19.52 0 +0.21(+1.09%)
May 08, 2013 19.03 19.37 18.98 19.31 0 +0.28(+1.45%)
May 07, 2013 19.31 19.38 18.88 19.03 3,566,673 -0.30(-1.56%)
May 06, 2013 18.87 19.59 18.85 19.33 0 +0.57(+3.04%)
May 03, 2013 18.66 18.95 18.42 18.76 0 +0.34(+1.87%)
May 02, 2013 18.23 18.49 18.13 18.42 2,776,306 +0.32(+1.76%)
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.