Skyworks Solutions (NQ: SWKS )

100.24 +4.01 (+4.17%)
Streaming Delayed Price Updated: 1:53 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 48.51 49.21 48.40 49.10 4,371,916 +1.85(+3.93%)
Oct 30, 2014 48.01 48.35 46.63 47.25 4,185,663 -1.08(-2.23%)
Oct 29, 2014 46.68 48.36 46.68 48.33 3,683,483 +1.27(+2.71%)
Oct 28, 2014 46.36 47.09 46.09 47.06 3,983,340 +0.80(+1.73%)
Oct 27, 2014 46.07 46.41 46.41 46.25 3,142,230 -0.15(-0.33%)
Oct 24, 2014 46.49 46.79 46.00 46.41 3,567,598 -0.25(-0.54%)
Oct 23, 2014 45.95 47.16 45.76 46.66 4,666,565 +1.39(+3.07%)
Oct 22, 2014 46.37 46.57 45.16 45.27 3,976,400 -0.85(-1.85%)
Oct 21, 2014 44.96 46.13 44.69 46.12 5,525,532 +2.39(+5.48%)
Oct 20, 2014 42.91 43.81 42.54 43.73 4,190,133 +0.67(+1.57%)
Oct 17, 2014 44.48 44.82 42.75 43.05 5,819,084 -0.39(-0.90%)
Oct 16, 2014 40.79 43.84 40.79 43.44 8,256,928 +1.62(+3.87%)
Oct 15, 2014 40.09 42.54 39.84 41.82 8,987,498 +0.59(+1.42%)
Oct 14, 2014 40.71 42.99 40.05 41.24 15,339,260 +3.03(+7.92%)
Oct 13, 2014 39.99 40.09 38.03 38.21 8,610,222 -1.42(-3.59%)
Oct 10, 2014 42.24 42.27 37.79 39.64 14,688,046 -4.40(-9.99%)
Oct 09, 2014 45.55 45.74 43.97 44.04 3,470,437 -1.71(-3.74%)
Oct 08, 2014 44.15 45.87 43.35 45.75 4,792,847 +1.56(+3.53%)
Oct 07, 2014 45.19 45.19 44.10 44.19 5,253,735 -1.42(-3.11%)
Oct 06, 2014 47.12 47.16 44.85 45.61 4,484,913 -0.97(-2.09%)
Oct 03, 2014 45.73 47.14 45.64 46.58 5,359,404 +1.37(+3.04%)
Oct 02, 2014 45.26 45.77 43.53 45.21 7,496,680 +0.26(+0.58%)
Oct 01, 2014 48.64 48.73 44.32 44.95 12,641,600 -4.00(-8.17%)
Sep 30, 2014 49.44 49.54 48.62 48.94 3,108,884 -0.40(-0.82%)
Sep 29, 2014 48.66 49.57 48.49 49.35 2,165,135 +0.10(+0.21%)
Sep 26, 2014 48.81 49.53 48.56 49.25 2,889,057 +0.75(+1.56%)
Sep 25, 2014 49.57 49.96 48.33 48.49 3,556,919 -1.12(-2.25%)
Sep 24, 2014 48.26 49.64 48.11 49.61 3,726,276 +1.64(+3.41%)
Sep 23, 2014 47.58 48.34 47.27 47.97 2,723,874 +0.11(+0.23%)
Sep 22, 2014 48.64 49.27 47.68 47.86 3,641,168 -0.77(-1.58%)
Sep 19, 2014 49.00 49.26 47.73 48.63 7,067,526 -0.10(-0.21%)
Sep 18, 2014 47.65 48.88 47.42 48.73 4,197,789 +1.62(+3.44%)
Sep 17, 2014 46.93 47.42 46.68 47.11 2,402,843 +0.05(+0.11%)
Sep 16, 2014 45.33 47.13 45.13 47.06 3,668,041 +1.53(+3.37%)
Sep 15, 2014 46.39 46.69 45.28 45.53 3,576,710 -0.86(-1.85%)
Sep 12, 2014 47.07 47.16 46.22 46.39 2,987,639 -0.69(-1.47%)
Sep 11, 2014 46.84 47.22 46.53 47.08 2,078,327 -0.14(-0.30%)
Sep 10, 2014 46.90 47.38 46.20 47.22 2,490,476 +0.32(+0.69%)
Sep 09, 2014 47.71 47.76 46.90 46.90 2,776,868 -0.75(-1.58%)
Sep 08, 2014 47.63 47.84 47.22 47.65 2,601,531 +0.20(+0.43%)
Sep 05, 2014 46.29 47.47 46.27 47.45 3,037,600 +1.13(+2.44%)
Sep 04, 2014 46.92 47.35 46.12 46.32 3,077,616 -0.46(-0.99%)
Sep 03, 2014 47.49 47.69 46.17 46.79 4,254,157 -0.67(-1.42%)
Sep 02, 2014 48.19 48.21 47.31 47.46 3,946,038 -0.31(-0.65%)
Aug 29, 2014 47.32 47.77 47.77 47.77 3,642,357 +0.94(+2.02%)
Aug 28, 2014 45.94 46.93 45.68 46.83 2,182,953 +0.57(+1.24%)
Aug 27, 2014 46.39 46.48 45.52 46.25 2,204,465 +0.13(+0.29%)
Aug 26, 2014 46.26 46.28 45.43 46.12 2,769,789 -0.05(-0.11%)
Aug 25, 2014 46.88 46.93 46.04 46.17 2,639,204 -0.33(-0.71%)
Aug 22, 2014 46.73 46.75 45.96 46.50 2,636,655 -0.09(-0.20%)
Aug 21, 2014 47.11 47.21 46.47 46.59 2,191,556 -0.47(-1.00%)
Aug 20, 2014 46.38 47.28 46.38 47.06 2,158,912 +0.37(+0.79%)
Aug 19, 2014 45.80 46.91 45.78 46.69 3,053,464 +0.91(+1.99%)
Aug 18, 2014 46.10 46.19 45.11 45.78 3,267,378 -0.08(-0.17%)
Aug 15, 2014 45.50 46.27 45.16 45.86 3,450,893 +0.75(+1.66%)
Aug 14, 2014 45.63 45.79 44.79 45.11 3,287,251 -0.43(-0.94%)
Aug 13, 2014 44.20 45.57 44.15 45.54 4,584,714 +1.35(+3.05%)
Aug 12, 2014 44.35 44.40 43.43 44.19 2,627,454 +0.24(+0.56%)
Aug 11, 2014 43.83 44.45 43.51 43.94 2,876,854 +0.72(+1.66%)
Aug 08, 2014 43.10 43.30 42.55 43.23 3,714,552 +0.12(+0.27%)
Aug 07, 2014 44.18 44.48 42.90 43.11 3,601,038 -0.86(-1.96%)
Aug 06, 2014 43.63 44.26 43.62 43.97 2,866,743 +0.22(+0.50%)
Aug 05, 2014 43.56 44.02 43.27 43.75 2,971,412 -0.10(-0.23%)
Aug 04, 2014 44.06 44.20 43.27 43.85 3,220,591 +0.04(+0.10%)
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.