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 (%)
Jan 30, 2015 70.98 71.61 70.09 70.17 4,148,985 -0.96(-1.35%)
Jan 29, 2015 69.47 71.44 68.84 71.14 4,859,478 +1.99(+2.88%)
Jan 28, 2015 70.55 70.93 68.99 69.14 5,307,998 +0.26(+0.38%)
Jan 27, 2015 68.64 69.71 68.53 68.88 3,941,807 -0.81(-1.16%)
Jan 26, 2015 68.32 69.71 67.30 69.69 4,176,848 +1.37(+2.00%)
Jan 23, 2015 66.25 69.94 66.13 68.32 9,086,347 +1.29(+1.93%)
Jan 22, 2015 65.74 67.11 63.85 67.03 7,858,419 +1.72(+2.63%)
Jan 21, 2015 63.88 65.35 63.39 65.31 3,736,774 +1.47(+2.30%)
Jan 20, 2015 63.08 64.13 62.92 63.84 4,277,843 +1.44(+2.32%)
Jan 16, 2015 60.04 62.53 60.02 62.40 3,646,061 +2.13(+3.54%)
Jan 15, 2015 60.85 61.65 59.83 60.27 3,235,875 -0.23(-0.38%)
Jan 14, 2015 60.30 61.40 59.65 60.50 3,592,128 -1.05(-1.70%)
Jan 13, 2015 62.53 63.20 60.92 61.55 3,596,920 +0.44(+0.72%)
Jan 12, 2015 62.65 62.74 60.50 61.11 3,241,685 -1.49(-2.38%)
Jan 09, 2015 63.15 63.17 61.27 62.59 3,391,271 -0.10(-0.16%)
Jan 08, 2015 60.84 63.15 60.62 62.69 4,452,704 +2.72(+4.54%)
Jan 07, 2015 60.39 60.74 59.41 59.97 3,427,607 +0.97(+1.65%)
Jan 06, 2015 61.01 61.30 58.06 59.00 5,626,999 -1.94(-3.19%)
Jan 05, 2015 61.77 62.02 60.88 60.95 3,460,971 -1.01(-1.62%)
Jan 02, 2015 62.19 62.46 60.94 61.95 3,375,831 +0.52(+0.84%)
Dec 31, 2014 61.88 61.44 61.44 61.44 2,382,286 -0.13(-0.21%)
Dec 30, 2014 61.44 61.93 61.34 61.56 1,979,407 -0.26(-0.42%)
Dec 29, 2014 61.55 62.02 60.04 61.82 4,653,575 -1.12(-1.77%)
Dec 26, 2014 62.84 63.09 62.48 62.94 1,655,212 +0.14(+0.23%)
Dec 24, 2014 62.38 62.80 62.80 62.80 1,090,959 +0.78(+1.25%)
Dec 23, 2014 63.24 63.35 61.87 62.02 3,072,830 -0.86(-1.37%)
Dec 22, 2014 61.64 63.22 61.01 62.88 3,106,887 +1.45(+2.37%)
Dec 19, 2014 62.16 62.30 60.49 61.43 5,218,327 -0.41(-0.67%)
Dec 18, 2014 61.68 61.84 60.71 61.84 4,378,698 +2.00(+3.35%)
Dec 17, 2014 57.99 59.91 57.03 59.84 3,343,712 +2.28(+3.96%)
Dec 16, 2014 57.32 58.99 56.84 57.56 3,409,277 -0.33(-0.57%)
Dec 15, 2014 59.10 59.36 57.20 57.89 4,232,541 -0.50(-0.85%)
Dec 12, 2014 58.31 59.37 58.31 58.39 2,822,367 -0.83(-1.40%)
Dec 11, 2014 58.22 60.28 58.10 59.21 3,993,509 +1.32(+2.28%)
Dec 10, 2014 58.94 59.72 57.72 57.90 4,086,818 -0.59(-1.01%)
Dec 09, 2014 56.50 58.99 55.45 58.49 3,544,119 +0.06(+0.10%)
Dec 08, 2014 59.15 59.94 57.57 58.43 4,517,024 -1.02(-1.72%)
Dec 05, 2014 59.27 60.07 58.59 59.45 4,720,376 +0.52(+0.87%)
Dec 04, 2014 57.46 59.26 56.80 58.93 7,842,154 +2.60(+4.62%)
Dec 03, 2014 55.78 56.48 54.95 56.33 4,575,582 +0.73(+1.32%)
Dec 02, 2014 54.79 55.98 54.10 55.60 5,634,693 +0.03(+0.05%)
Dec 01, 2014 56.83 56.91 54.36 55.57 5,251,293 -1.44(-2.52%)
Nov 28, 2014 57.37 57.46 56.68 57.01 2,099,903 -0.36(-0.63%)
Nov 26, 2014 55.50 57.37 57.37 57.37 4,674,863 +2.05(+3.71%)
Nov 25, 2014 56.09 56.19 54.87 55.32 11,911,199 -0.22(-0.40%)
Nov 24, 2014 54.65 55.77 54.50 55.54 3,177,548 +1.16(+2.13%)
Nov 21, 2014 55.04 55.22 54.12 54.38 3,725,715 -0.25(-0.46%)
Nov 20, 2014 53.40 54.85 53.07 54.63 3,594,037 +0.72(+1.33%)
Nov 19, 2014 53.95 54.07 52.94 53.92 3,720,770 -0.08(-0.14%)
Nov 18, 2014 52.56 54.05 52.54 53.99 4,794,004 +1.48(+2.82%)
Nov 17, 2014 53.01 53.19 51.74 52.51 4,391,021 -0.55(-1.04%)
Nov 14, 2014 51.45 53.40 51.03 53.06 6,954,783 +1.88(+3.66%)
Nov 13, 2014 51.49 52.06 50.87 51.19 3,778,892 -0.24(-0.46%)
Nov 12, 2014 51.35 52.11 51.23 51.42 4,076,739 +0.02(+0.03%)
Nov 11, 2014 51.43 51.51 50.79 51.41 3,200,450 +0.00(+0.00%)
Nov 10, 2014 50.79 51.89 50.66 51.41 5,070,814 +0.92(+1.82%)
Nov 07, 2014 52.99 53.45 47.79 50.49 13,183,911 -1.91(-3.64%)
Nov 06, 2014 51.43 52.56 50.87 52.39 7,320,547 +1.06(+2.07%)
Nov 05, 2014 51.22 51.68 50.59 51.33 5,334,601 +0.39(+0.76%)
Nov 04, 2014 50.62 51.19 50.17 50.94 4,623,759 +0.16(+0.32%)
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.