Skyworks Solutions (NQ: SWKS )

98.33 +2.10 (+2.19%)
Streaming Delayed Price Updated: 10:11 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 18.60 18.61 17.93 18.10 0 -0.42(-2.27%)
Apr 30, 2013 18.39 18.56 18.20 18.52 4,499,507 +0.02(+0.09%)
Apr 29, 2013 18.18 18.75 17.88 18.50 7,086,385 +0.53(+2.94%)
Apr 26, 2013 18.49 18.48 17.68 17.97 6,472,981 -0.50(-2.72%)
Apr 25, 2013 18.02 18.68 18.00 18.48 6,247,946 +0.49(+2.71%)
Apr 24, 2013 17.67 18.12 17.50 17.99 3,870,452 +0.54(+3.07%)
Apr 23, 2013 17.45 17.89 17.27 17.45 4,275,439 +0.18(+1.07%)
Apr 22, 2013 16.93 17.30 16.42 17.27 4,599,142 +0.34(+2.03%)
Apr 19, 2013 16.92 17.05 16.42 16.93 3,610,493 +0.02(+0.10%)
Apr 18, 2013 17.49 17.61 16.87 16.91 2,950,320 -0.44(-2.56%)
Apr 17, 2013 17.88 17.92 17.19 17.35 5,322,870 -0.81(-4.44%)
Apr 16, 2013 18.09 18.21 17.81 18.16 2,840,541 +0.33(+1.83%)
Apr 15, 2013 18.45 18.57 17.81 17.83 2,943,742 -0.72(-3.87%)
Apr 12, 2013 18.58 18.75 18.39 18.55 4,216,357 -0.26(-1.40%)
Apr 11, 2013 18.18 18.88 18.05 18.81 6,025,757 +0.49(+2.66%)
Apr 10, 2013 17.81 18.48 17.71 18.33 3,546,460 +0.62(+3.51%)
Apr 09, 2013 17.93 17.95 17.48 17.71 2,215,433 -0.12(-0.66%)
Apr 08, 2013 17.52 17.86 17.43 17.82 2,180,838 +0.28(+1.58%)
Apr 05, 2013 17.27 17.58 16.99 17.55 2,730,828 -0.08(-0.48%)
Apr 04, 2013 17.22 17.64 17.15 17.63 3,086,238 +0.40(+2.34%)
Apr 03, 2013 17.68 17.72 17.08 17.23 4,475,417 -0.37(-2.10%)
Apr 02, 2013 17.90 18.08 17.50 17.60 4,371,745 -0.19(-1.08%)
Apr 01, 2013 18.44 18.53 17.75 17.79 3,334,889 -0.69(-3.75%)
Mar 28, 2013 18.12 18.51 18.07 18.48 2,416,287 +0.32(+1.78%)
Mar 27, 2013 18.07 18.27 17.80 18.16 3,225,249 +0.03(+0.19%)
Mar 26, 2013 18.02 18.26 17.76 18.12 3,559,371 +0.28(+1.55%)
Mar 25, 2013 18.20 18.30 17.75 17.85 3,489,264 -0.18(-1.02%)
Mar 22, 2013 18.11 18.20 17.90 18.03 3,057,231 -0.03(-0.14%)
Mar 21, 2013 17.99 18.18 17.73 18.06 3,509,811 -0.13(-0.74%)
Mar 20, 2013 18.25 18.40 17.96 18.19 3,063,231 +0.04(+0.21%)
Mar 19, 2013 18.20 18.33 17.97 18.15 3,826,852 +0.05(+0.30%)
Mar 18, 2013 17.92 18.25 17.60 18.10 4,046,312 -0.14(-0.78%)
Mar 15, 2013 18.66 18.86 18.18 18.24 7,224,231 -0.47(-2.51%)
Mar 14, 2013 18.81 19.02 18.59 18.71 3,412,826 +0.11(+0.59%)
Mar 13, 2013 18.08 18.93 18.06 18.60 4,581,012 +0.55(+3.07%)
Mar 12, 2013 17.92 18.18 17.90 18.05 3,316,688 +0.06(+0.33%)
Mar 11, 2013 17.87 18.15 17.75 17.99 3,509,499 +0.03(+0.19%)
Mar 08, 2013 17.81 18.05 17.66 17.96 3,206,333 +0.26(+1.47%)
Mar 07, 2013 17.90 18.05 17.66 17.70 3,298,878 -0.06(-0.33%)
Mar 06, 2013 17.54 17.82 17.19 17.76 7,704,494 +0.24(+1.39%)
Mar 05, 2013 17.34 17.59 17.08 17.51 8,067,405 +0.38(+2.20%)
Mar 04, 2013 17.35 17.47 16.99 17.13 6,387,968 -0.23(-1.35%)
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.