Skyworks Solutions (NQ: SWKS )

108.32 +0.43 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 70.80 71.92 69.83 71.78 4,170,589 +0.97(+1.37%)
Nov 27, 2015 69.71 71.00 69.17 70.81 1,800,674 +1.37(+1.98%)
Nov 25, 2015 69.11 69.44 69.44 69.44 3,681,296 +0.51(+0.74%)
Nov 24, 2015 67.65 69.25 67.27 68.92 4,091,560 +1.73(+2.57%)
Nov 23, 2015 68.22 68.22 67.02 67.20 1,869,460 -0.73(-1.08%)
Nov 20, 2015 67.92 68.65 67.14 67.93 2,739,207 +0.49(+0.73%)
Nov 19, 2015 69.34 69.37 66.71 67.44 3,370,552 -2.08(-3.00%)
Nov 18, 2015 67.12 69.63 66.74 69.52 4,650,597 +2.82(+4.23%)
Nov 17, 2015 65.25 67.26 65.13 66.70 3,621,942 +1.84(+2.84%)
Nov 16, 2015 64.28 65.17 63.46 64.86 3,757,275 +0.39(+0.60%)
Nov 13, 2015 65.23 65.70 63.90 64.47 3,804,943 -0.87(-1.33%)
Nov 12, 2015 67.88 67.89 65.31 65.34 5,495,511 -2.81(-4.12%)
Nov 11, 2015 70.37 70.44 68.10 68.15 3,884,915 -1.09(-1.58%)
Nov 10, 2015 69.92 70.09 68.71 69.25 6,600,427 -3.89(-5.32%)
Nov 09, 2015 73.97 73.97 72.21 73.14 5,184,057 -0.95(-1.28%)
Nov 06, 2015 72.41 74.89 71.61 74.09 8,293,339 +4.92(+7.11%)
Nov 05, 2015 69.73 69.96 67.91 69.17 5,933,798 +0.09(+0.12%)
Nov 04, 2015 68.64 69.22 67.95 69.08 3,967,019 +0.95(+1.39%)
Nov 03, 2015 68.08 68.38 66.77 68.14 3,714,047 -0.19(-0.28%)
Nov 02, 2015 66.58 68.55 66.49 68.32 3,825,628 +1.77(+2.67%)
Oct 30, 2015 64.68 66.95 64.35 66.55 4,803,478 +2.25(+3.50%)
Oct 29, 2015 64.42 65.82 63.77 64.30 5,550,446 -2.47(-3.70%)
Oct 28, 2015 67.12 68.08 65.87 66.77 7,369,399 +1.03(+1.56%)
Oct 27, 2015 66.34 68.21 65.06 65.75 5,712,724 -1.38(-2.05%)
Oct 26, 2015 69.79 69.79 66.34 67.13 6,569,069 -4.00(-5.62%)
Oct 23, 2015 71.30 71.67 70.13 71.13 3,454,683 +0.74(+1.05%)
Oct 22, 2015 68.04 70.41 67.81 70.38 4,937,577 +3.46(+5.18%)
Oct 21, 2015 67.82 68.27 66.85 66.92 3,862,011 -0.53(-0.79%)
Oct 20, 2015 66.75 67.68 66.12 67.45 3,681,475 +0.40(+0.59%)
Oct 19, 2015 68.20 68.85 66.70 67.06 3,003,204 -1.52(-2.22%)
Oct 16, 2015 69.16 69.18 67.82 68.58 2,884,992 -0.55(-0.80%)
Oct 15, 2015 67.83 69.57 67.56 69.13 5,244,325 +2.09(+3.11%)
Oct 14, 2015 66.51 67.91 65.34 67.05 5,323,175 +0.30(+0.45%)
Oct 13, 2015 68.06 68.54 66.68 66.75 3,698,302 -1.83(-2.66%)
Oct 12, 2015 68.87 69.36 67.95 68.57 3,081,631 +0.08(+0.11%)
Oct 09, 2015 68.55 69.15 67.59 68.50 3,832,129 +0.06(+0.09%)
Oct 08, 2015 71.44 71.55 66.60 68.44 8,747,117 -3.60(-5.00%)
Oct 07, 2015 69.93 72.07 68.79 72.04 6,752,519 +2.50(+3.59%)
Oct 06, 2015 70.51 71.07 64.20 69.54 17,512,084 -1.00(-1.42%)
Oct 05, 2015 72.80 73.02 70.48 70.54 4,940,245 -1.89(-2.61%)
Oct 02, 2015 70.56 72.44 69.88 72.43 4,169,446 +0.59(+0.83%)
Oct 01, 2015 72.36 72.40 70.23 71.83 5,572,780 -0.72(-1.00%)
Sep 30, 2015 72.47 73.45 71.28 72.56 4,553,263 +1.17(+1.64%)
Sep 29, 2015 71.08 73.23 70.65 71.38 4,037,492 +0.12(+0.17%)
Sep 28, 2015 75.33 75.91 71.23 71.26 3,971,484 -4.36(-5.77%)
Sep 25, 2015 76.34 77.30 74.53 75.62 4,321,787 +1.22(+1.64%)
Sep 24, 2015 75.23 75.64 72.74 74.40 5,343,425 -1.53(-2.01%)
Sep 23, 2015 74.73 76.72 74.24 75.92 3,309,716 +1.22(+1.64%)
Sep 22, 2015 75.46 76.23 74.36 74.70 4,081,007 -2.17(-2.82%)
Sep 21, 2015 77.73 78.48 76.32 76.87 2,404,309 -0.13(-0.17%)
Sep 18, 2015 76.68 78.27 76.37 77.00 3,828,594 -1.18(-1.51%)
Sep 17, 2015 78.55 79.81 77.74 78.18 2,762,958 -0.67(-0.85%)
Sep 16, 2015 78.96 79.16 77.66 78.85 2,961,770 -0.12(-0.15%)
Sep 15, 2015 77.39 79.14 77.28 78.97 3,810,079 +1.86(+2.41%)
Sep 14, 2015 77.60 78.12 76.76 77.11 3,539,344 +1.15(+1.52%)
Sep 11, 2015 75.30 76.37 74.57 75.96 2,526,227 +0.08(+0.10%)
Sep 10, 2015 74.95 77.03 74.54 75.88 4,562,169 +1.42(+1.91%)
Sep 09, 2015 76.51 77.35 74.24 74.46 4,372,063 -1.13(-1.49%)
Sep 08, 2015 73.87 75.73 73.15 75.59 4,194,910 +3.76(+5.23%)
Sep 04, 2015 72.40 71.83 71.83 71.83 3,343,429 -1.70(-2.31%)
Sep 03, 2015 74.36 75.34 73.27 73.53 2,633,625 -0.34(-0.47%)
Sep 02, 2015 73.62 73.87 71.95 73.87 3,399,875 +2.32(+3.24%)
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.