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 (%)
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%)
Mar 03, 2014 29.64 30.47 29.26 30.39 6,157,794 +0.62(+2.09%)
Feb 28, 2014 29.24 30.20 29.24 29.76 6,192,406 +0.43(+1.46%)
Feb 27, 2014 29.28 29.49 28.96 29.34 4,200,983 -0.06(-0.20%)
Feb 26, 2014 28.29 29.42 28.29 29.40 5,719,721 +1.06(+3.73%)
Feb 25, 2014 28.95 29.04 28.19 28.34 4,941,742 -0.54(-1.86%)
Feb 24, 2014 28.25 28.92 27.46 28.87 9,273,828 +1.41(+5.13%)
Feb 21, 2014 28.07 28.07 27.44 27.46 4,232,405 -0.50(-1.80%)
Feb 20, 2014 26.86 28.04 26.78 27.97 9,836,896 +1.68(+6.39%)
Feb 19, 2014 26.59 26.69 26.25 26.29 2,940,035 -0.40(-1.51%)
Feb 18, 2014 26.98 26.98 26.50 26.69 3,195,035 -0.17(-0.63%)
Feb 14, 2014 26.94 26.86 26.86 26.86 2,160,274 -0.09(-0.34%)
Feb 13, 2014 26.85 27.02 26.65 26.95 3,487,786 -0.01(-0.03%)
Feb 12, 2014 26.28 26.97 26.27 26.96 4,579,139 +0.86(+3.31%)
Feb 11, 2014 25.86 26.51 25.74 26.10 4,029,170 +0.33(+1.27%)
Feb 10, 2014 25.66 26.07 25.60 25.77 2,539,304 +0.19(+0.76%)
Feb 07, 2014 25.53 25.76 25.47 25.58 1,927,566 +0.18(+0.69%)
Feb 06, 2014 25.27 25.79 25.18 25.40 3,050,662 +0.34(+1.34%)
Feb 05, 2014 24.79 25.30 24.55 25.06 2,797,198 +0.13(+0.50%)
Feb 04, 2014 24.98 25.05 24.63 24.94 3,314,376 +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.