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 (%)
Apr 30, 2014 34.91 35.28 34.76 34.92 3,824,137 +0.02(+0.05%)
Apr 29, 2014 35.42 35.61 34.86 34.91 4,137,837 -0.30(-0.85%)
Apr 28, 2014 35.65 35.99 34.33 35.20 4,760,260 -0.07(-0.19%)
Apr 25, 2014 35.32 35.86 34.88 35.27 3,660,920 -0.60(-1.66%)
Apr 24, 2014 35.42 36.15 35.08 35.87 5,640,175 +0.56(+1.59%)
Apr 23, 2014 35.31 35.71 34.34 35.31 13,092,247 +3.01(+9.33%)
Apr 22, 2014 31.66 32.30 31.37 32.30 7,179,442 +0.80(+2.54%)
Apr 21, 2014 31.08 31.59 30.79 31.50 4,642,519 +0.80(+2.61%)
Apr 17, 2014 30.26 30.70 30.70 30.70 3,330,616 +0.23(+0.75%)
Apr 16, 2014 30.56 30.56 29.74 30.47 3,665,751 +0.04(+0.14%)
Apr 15, 2014 30.08 30.56 29.76 30.42 3,473,895 +0.37(+1.22%)
Apr 14, 2014 29.97 30.35 29.69 30.06 2,764,059 +0.37(+1.23%)
Apr 11, 2014 29.78 30.42 29.18 29.69 2,794,313 -0.52(-1.72%)
Apr 10, 2014 31.33 31.45 30.15 30.21 2,777,601 -1.17(-3.74%)
Apr 09, 2014 31.09 31.52 30.87 31.39 2,717,427 +0.74(+2.42%)
Apr 08, 2014 30.44 30.95 30.19 30.64 2,622,546 +0.26(+0.84%)
Apr 07, 2014 30.29 31.03 29.86 30.39 4,159,281 -0.15(-0.50%)
Apr 04, 2014 32.32 32.46 30.43 30.54 4,512,307 -1.51(-4.70%)
Apr 03, 2014 31.97 32.58 31.85 32.05 2,429,005 +0.08(+0.24%)
Apr 02, 2014 32.10 32.18 31.59 31.97 3,166,525 -0.03(-0.08%)
Apr 01, 2014 31.92 32.18 31.43 32.00 4,445,539 +0.08(+0.24%)
Mar 31, 2014 31.75 32.31 31.73 31.92 3,273,477 +0.49(+1.57%)
Mar 28, 2014 31.60 31.68 31.29 31.43 2,130,762 +0.03(+0.08%)
Mar 27, 2014 31.84 31.85 31.09 31.40 2,859,650 +0.14(+0.46%)
Mar 26, 2014 32.23 32.50 31.20 31.26 3,751,743 -0.83(-2.60%)
Mar 25, 2014 32.17 32.55 31.97 32.09 2,322,404 +0.29(+0.91%)
Mar 24, 2014 32.19 32.47 31.51 31.80 3,567,352 -0.14(-0.45%)
Mar 21, 2014 33.37 33.46 31.89 31.95 6,629,819 -1.46(-4.38%)
Mar 20, 2014 32.07 33.47 31.99 33.41 5,484,577 +1.34(+4.19%)
Mar 19, 2014 31.84 32.45 31.74 32.07 2,550,099 +0.17(+0.53%)
Mar 18, 2014 31.65 31.98 31.38 31.90 2,014,974 +0.52(+1.65%)
Mar 17, 2014 31.33 31.55 31.21 31.38 2,307,802 +0.17(+0.55%)
Mar 14, 2014 31.14 31.52 31.14 31.21 2,955,430 -0.13(-0.41%)
Mar 13, 2014 31.84 32.07 31.07 31.33 3,843,342 -0.42(-1.31%)
Mar 12, 2014 30.82 31.89 30.67 31.75 4,887,154 +0.93(+3.01%)
Mar 11, 2014 31.18 31.28 30.65 30.82 2,983,530 -0.23(-0.74%)
Mar 10, 2014 30.99 31.44 30.73 31.05 2,200,334 -0.13(-0.41%)
Mar 07, 2014 31.67 31.68 30.98 31.18 3,342,250 -0.30(-0.95%)
Mar 06, 2014 31.50 31.75 31.33 31.48 3,665,973 +0.17(+0.54%)
Mar 05, 2014 31.33 31.45 31.09 31.31 3,235,315 +0.04(+0.14%)
Mar 04, 2014 31.16 31.46 30.70 31.27 6,714,627 +0.47(+1.52%)
Mar 03, 2014 30.04 30.88 29.66 30.80 6,075,359 +0.63(+2.09%)
Feb 28, 2014 29.64 30.61 29.63 30.17 6,109,508 +0.43(+1.46%)
Feb 27, 2014 29.68 29.89 29.35 29.73 4,144,744 -0.06(-0.20%)
Feb 26, 2014 28.67 29.82 28.67 29.79 5,643,151 +1.07(+3.73%)
Feb 25, 2014 29.34 29.44 28.57 28.72 4,875,586 -0.54(-1.86%)
Feb 24, 2014 28.63 29.31 27.84 29.27 9,149,679 +1.43(+5.13%)
Feb 21, 2014 28.45 28.45 27.81 27.84 4,175,745 -0.51(-1.80%)
Feb 20, 2014 27.22 28.42 27.14 28.35 9,705,209 +1.70(+6.39%)
Feb 19, 2014 26.95 27.05 26.60 26.65 2,900,676 -0.41(-1.51%)
Feb 18, 2014 27.34 27.35 26.86 27.05 3,152,263 -0.17(-0.63%)
Feb 14, 2014 27.31 27.22 27.22 27.22 2,131,354 -0.09(-0.34%)
Feb 13, 2014 27.22 27.39 27.01 27.32 3,441,095 -0.01(-0.03%)
Feb 12, 2014 26.64 27.34 26.63 27.33 4,517,838 +0.88(+3.31%)
Feb 11, 2014 26.21 26.87 26.08 26.45 3,975,231 +0.33(+1.27%)
Feb 10, 2014 26.01 26.43 25.95 26.12 2,505,310 +0.20(+0.75%)
Feb 07, 2014 25.87 26.11 25.82 25.92 1,901,762 +0.18(+0.69%)
Feb 06, 2014 25.62 26.14 25.52 25.74 3,009,823 +0.34(+1.34%)
Feb 05, 2014 25.12 25.64 24.89 25.40 2,759,752 +0.13(+0.50%)
Feb 04, 2014 25.32 25.39 24.96 25.28 3,270,006 +0.12(+0.47%)
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.