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 (%)
May 30, 2014 36.19 36.72 36.08 36.45 3,678,976 +0.34(+0.93%)
May 29, 2014 35.69 36.36 35.63 36.11 3,241,475 +0.56(+1.59%)
May 28, 2014 35.62 35.73 35.18 35.55 2,977,407 +0.05(+0.15%)
May 27, 2014 35.50 35.67 35.22 35.50 2,268,270 +0.32(+0.92%)
May 23, 2014 34.70 35.17 35.17 35.17 2,526,323 +0.33(+0.94%)
May 22, 2014 34.95 35.25 34.73 34.84 1,616,130 +0.12(+0.34%)
May 21, 2014 34.31 34.83 34.25 34.73 2,216,292 +0.61(+1.80%)
May 20, 2014 34.51 34.57 33.88 34.11 3,144,701 -0.49(-1.41%)
May 19, 2014 34.25 34.96 34.22 34.60 2,908,445 +0.30(+0.88%)
May 16, 2014 34.30 34.40 33.78 34.30 3,114,369 -0.08(-0.22%)
May 15, 2014 35.21 35.34 33.73 34.37 5,687,611 -0.91(-2.58%)
May 14, 2014 35.77 35.85 35.21 35.28 2,949,157 -0.51(-1.41%)
May 13, 2014 36.19 37.17 35.70 35.79 4,169,748 -0.17(-0.47%)
May 12, 2014 34.99 36.16 34.97 35.95 3,794,177 +1.15(+3.31%)
May 09, 2014 34.62 34.92 34.25 34.80 2,213,243 +0.02(+0.05%)
May 08, 2014 34.41 35.63 34.14 34.78 3,714,574 +0.33(+0.95%)
May 07, 2014 34.84 34.87 33.53 34.46 3,737,474 -0.27(-0.77%)
May 06, 2014 35.30 35.39 34.64 34.73 2,770,023 -0.50(-1.43%)
May 05, 2014 34.73 35.38 34.42 35.23 2,617,098 +0.45(+1.30%)
May 02, 2014 34.79 34.96 34.34 34.78 2,327,390 +0.15(+0.44%)
May 01, 2014 34.58 35.20 34.37 34.62 2,909,253 +0.17(+0.49%)
Apr 30, 2014 34.44 34.81 34.30 34.46 3,876,026 +0.02(+0.05%)
Apr 29, 2014 34.94 35.13 34.39 34.44 4,193,983 -0.29(-0.85%)
Apr 28, 2014 35.17 35.51 33.87 34.73 4,824,851 -0.07(-0.19%)
Apr 25, 2014 34.84 35.38 34.41 34.80 3,710,594 -0.59(-1.66%)
Apr 24, 2014 34.94 35.67 34.61 35.39 5,716,705 +0.55(+1.59%)
Apr 23, 2014 34.83 35.23 33.88 34.83 13,269,892 +2.97(+9.33%)
Apr 22, 2014 31.23 31.87 30.95 31.86 7,276,858 +0.79(+2.54%)
Apr 21, 2014 30.66 31.17 30.38 31.07 4,705,512 +0.79(+2.61%)
Apr 17, 2014 29.86 30.29 30.29 30.29 3,375,808 +0.23(+0.75%)
Apr 16, 2014 30.15 30.15 29.34 30.06 3,715,490 +0.04(+0.14%)
Apr 15, 2014 29.68 30.15 29.36 30.02 3,521,031 +0.36(+1.22%)
Apr 14, 2014 29.57 29.95 29.29 29.66 2,801,564 +0.36(+1.23%)
Apr 11, 2014 29.38 30.02 28.79 29.29 2,832,228 -0.51(-1.72%)
Apr 10, 2014 30.91 31.03 29.75 29.81 2,815,290 -1.16(-3.74%)
Apr 09, 2014 30.67 31.10 30.45 30.96 2,754,299 +0.73(+2.42%)
Apr 08, 2014 30.03 30.54 29.78 30.23 2,658,130 +0.25(+0.84%)
Apr 07, 2014 29.88 30.61 29.46 29.98 4,215,718 -0.15(-0.50%)
Apr 04, 2014 31.89 32.02 30.02 30.13 4,573,534 -1.49(-4.70%)
Apr 03, 2014 31.54 32.14 31.43 31.62 2,461,964 +0.08(+0.24%)
Apr 02, 2014 31.67 31.75 31.17 31.54 3,209,491 -0.03(-0.08%)
Apr 01, 2014 31.49 31.75 31.01 31.57 4,505,859 +0.08(+0.24%)
Mar 31, 2014 31.33 31.88 31.31 31.49 3,317,894 +0.49(+1.57%)
Mar 28, 2014 31.17 31.26 30.87 31.01 2,159,673 +0.03(+0.08%)
Mar 27, 2014 31.41 31.43 30.67 30.98 2,898,452 +0.14(+0.46%)
Mar 26, 2014 31.80 32.06 30.78 30.84 3,802,649 -0.82(-2.60%)
Mar 25, 2014 31.74 32.12 31.54 31.66 2,353,916 +0.29(+0.91%)
Mar 24, 2014 31.76 32.03 31.09 31.38 3,615,756 -0.14(-0.45%)
Mar 21, 2014 32.92 33.01 31.46 31.52 6,719,777 -1.44(-4.38%)
Mar 20, 2014 31.64 33.02 31.56 32.96 5,558,995 +1.33(+4.19%)
Mar 19, 2014 31.41 32.01 31.32 31.64 2,584,700 +0.17(+0.53%)
Mar 18, 2014 31.23 31.55 30.96 31.47 2,042,315 +0.51(+1.65%)
Mar 17, 2014 30.91 31.12 30.79 30.96 2,339,116 +0.17(+0.55%)
Mar 14, 2014 30.72 31.10 30.72 30.79 2,995,531 -0.13(-0.41%)
Mar 13, 2014 31.42 31.64 30.65 30.91 3,895,491 -0.41(-1.31%)
Mar 12, 2014 30.40 31.46 30.26 31.33 4,953,467 +0.91(+3.01%)
Mar 11, 2014 30.76 30.86 30.24 30.41 3,024,013 -0.23(-0.74%)
Mar 10, 2014 30.58 31.02 30.32 30.64 2,230,189 -0.13(-0.41%)
Mar 07, 2014 31.24 31.26 30.56 30.76 3,387,600 -0.29(-0.95%)
Mar 06, 2014 31.08 31.32 30.91 31.06 3,715,715 +0.17(+0.54%)
Mar 05, 2014 30.91 31.03 30.67 30.89 3,279,214 +0.04(+0.14%)
Mar 04, 2014 30.74 31.04 30.29 30.85 6,805,735 +0.46(+1.52%)
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.