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 (%)
Apr 30, 2015 79.70 80.21 77.32 78.09 6,257,838 -1.13(-1.43%)
Apr 29, 2015 78.95 79.75 78.14 79.23 4,173,898 -0.81(-1.01%)
Apr 28, 2015 80.66 80.84 76.77 80.04 5,345,640 -0.00(-0.01%)
Apr 27, 2015 79.41 81.45 79.19 80.04 4,521,696 +0.99(+1.25%)
Apr 24, 2015 81.05 81.10 77.97 79.06 4,883,177 -2.06(-2.54%)
Apr 23, 2015 80.81 81.65 80.51 81.11 2,260,949 -0.86(-1.05%)
Apr 22, 2015 81.09 82.11 80.25 81.97 2,899,158 +1.19(+1.48%)
Apr 21, 2015 81.31 81.51 80.35 80.78 2,451,854 +0.41(+0.52%)
Apr 20, 2015 80.41 81.27 80.09 80.36 2,722,351 +0.55(+0.69%)
Apr 17, 2015 80.22 80.34 78.94 79.81 4,154,881 -1.19(-1.46%)
Apr 16, 2015 80.89 81.60 80.47 81.00 3,078,616 -0.47(-0.57%)
Apr 15, 2015 81.86 82.45 80.87 81.46 3,592,295 +0.50(+0.62%)
Apr 14, 2015 83.17 83.36 80.06 80.96 5,865,182 -2.49(-2.98%)
Apr 13, 2015 84.23 85.13 83.29 83.45 2,886,980 -0.90(-1.06%)
Apr 10, 2015 84.54 85.02 83.64 84.35 2,513,680 -0.17(-0.20%)
Apr 09, 2015 82.32 84.60 82.17 84.52 3,842,488 +2.01(+2.43%)
Apr 08, 2015 81.82 82.71 81.34 82.51 3,513,747 +0.58(+0.71%)
Apr 07, 2015 80.87 82.71 80.63 81.93 3,647,357 +1.11(+1.37%)
Apr 06, 2015 79.69 81.37 79.25 80.82 3,854,821 -0.88(-1.08%)
Apr 02, 2015 82.21 81.70 81.70 81.70 3,574,154 -0.28(-0.34%)
Apr 01, 2015 82.94 83.22 80.25 81.98 5,448,963 -1.23(-1.48%)
Mar 31, 2015 84.29 85.15 82.98 83.21 4,560,545 -1.56(-1.84%)
Mar 30, 2015 84.73 85.59 83.90 84.77 5,568,822 +1.10(+1.32%)
Mar 27, 2015 79.23 84.26 79.19 83.66 11,500,411 +4.90(+6.22%)
Mar 26, 2015 77.86 79.13 74.71 78.76 16,357,288 -2.14(-2.65%)
Mar 25, 2015 85.70 85.89 79.61 80.90 12,401,323 -4.99(-5.81%)
Mar 24, 2015 86.30 86.95 84.96 85.89 4,304,758 -0.25(-0.29%)
Mar 23, 2015 86.56 87.00 86.08 86.14 4,251,297 -0.25(-0.28%)
Mar 20, 2015 84.77 86.52 84.44 86.39 4,870,003 +2.10(+2.49%)
Mar 19, 2015 82.50 84.47 82.33 84.29 4,880,413 +2.07(+2.52%)
Mar 18, 2015 81.97 82.71 80.72 82.22 4,383,415 -0.16(-0.20%)
Mar 17, 2015 81.70 82.50 80.54 82.38 4,020,431 +0.45(+0.55%)
Mar 16, 2015 78.92 82.00 78.92 81.93 5,548,585 +3.27(+4.15%)
Mar 13, 2015 78.38 79.14 78.00 78.66 4,322,475 +0.05(+0.06%)
Mar 12, 2015 78.10 78.86 77.61 78.61 4,720,721 +0.56(+0.72%)
Mar 11, 2015 77.99 79.03 77.74 78.05 48,104,420 +0.85(+1.10%)
Mar 10, 2015 78.53 78.72 76.31 77.21 6,312,461 -0.77(-0.99%)
Mar 09, 2015 76.99 78.25 76.74 77.98 3,091,331 +1.16(+1.50%)
Mar 06, 2015 77.43 77.73 76.04 76.82 4,024,440 -0.68(-0.87%)
Mar 05, 2015 76.66 77.75 76.43 77.50 3,548,980 +1.18(+1.55%)
Mar 04, 2015 74.94 76.36 75.12 76.32 3,392,215 +1.20(+1.59%)
Mar 03, 2015 77.00 77.22 75.11 75.12 5,386,950 -2.02(-2.62%)
Mar 02, 2015 74.70 77.21 74.60 77.15 4,081,360 +2.86(+3.85%)
Feb 27, 2015 75.29 75.66 73.92 74.28 2,591,137 -0.70(-0.94%)
Feb 26, 2015 74.88 75.93 73.92 74.99 4,701,360 +0.72(+0.97%)
Feb 25, 2015 74.71 75.28 73.89 74.27 3,666,878 -0.38(-0.51%)
Feb 24, 2015 72.80 74.72 71.87 74.65 4,483,312 +1.84(+2.53%)
Feb 23, 2015 71.86 72.88 71.24 72.81 4,038,067 +1.44(+2.02%)
Feb 20, 2015 70.10 71.45 70.10 71.36 2,771,255 +1.05(+1.50%)
Feb 19, 2015 69.81 70.54 69.58 70.31 2,061,662 +0.42(+0.61%)
Feb 18, 2015 70.15 70.24 69.34 69.89 1,949,553 -0.16(-0.22%)
Feb 17, 2015 69.15 70.25 68.95 70.04 2,205,410 +0.75(+1.09%)
Feb 13, 2015 70.21 69.29 69.29 69.29 3,115,942 -0.48(-0.69%)
Feb 12, 2015 70.33 70.48 68.96 69.77 2,658,024 +0.05(+0.07%)
Feb 11, 2015 69.47 70.04 68.74 69.72 2,887,278 +0.61(+0.88%)
Feb 10, 2015 67.83 69.21 66.76 69.11 3,815,664 +2.17(+3.24%)
Feb 09, 2015 68.26 68.46 65.35 66.95 6,468,606 -2.00(-2.90%)
Feb 06, 2015 68.89 70.30 68.31 68.94 3,459,635 +0.03(+0.05%)
Feb 05, 2015 69.92 69.92 68.16 68.91 3,901,689 -0.76(-1.09%)
Feb 04, 2015 68.93 70.14 68.89 69.67 2,858,536 +0.03(+0.04%)
Feb 03, 2015 69.32 70.18 68.33 69.65 3,295,547 +0.32(+0.46%)
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.