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 (%)
Oct 30, 2015 63.81 66.05 63.49 65.66 4,868,655 +2.22(+3.50%)
Oct 29, 2015 63.56 64.94 62.91 63.44 5,625,759 -2.44(-3.70%)
Oct 28, 2015 66.22 67.17 64.99 65.88 7,469,393 +1.01(+1.56%)
Oct 27, 2015 65.46 67.30 64.19 64.87 5,790,239 -1.36(-2.05%)
Oct 26, 2015 68.86 68.86 65.46 66.23 6,658,203 -3.94(-5.62%)
Oct 23, 2015 70.34 70.71 69.19 70.17 3,501,559 +0.73(+1.05%)
Oct 22, 2015 67.13 69.47 66.90 69.44 5,004,574 +3.42(+5.18%)
Oct 21, 2015 66.91 67.36 65.96 66.02 3,914,414 -0.53(-0.79%)
Oct 20, 2015 65.85 66.77 65.23 66.55 3,731,428 +0.39(+0.59%)
Oct 19, 2015 67.28 67.93 65.80 66.16 3,043,954 -1.50(-2.22%)
Oct 16, 2015 68.23 68.25 66.91 67.67 2,924,138 -0.54(-0.80%)
Oct 15, 2015 66.92 68.64 66.65 68.21 5,315,484 +2.06(+3.11%)
Oct 14, 2015 65.62 67.00 64.47 66.15 5,395,404 +0.30(+0.45%)
Oct 13, 2015 67.15 67.62 65.79 65.85 3,748,484 -1.80(-2.66%)
Oct 12, 2015 67.95 68.43 67.04 67.66 3,123,445 +0.08(+0.11%)
Oct 09, 2015 67.63 68.23 66.69 67.58 3,884,126 +0.06(+0.09%)
Oct 08, 2015 70.48 70.59 65.71 67.52 8,865,805 -3.55(-5.00%)
Oct 07, 2015 68.99 71.11 67.87 71.07 6,844,143 +2.47(+3.59%)
Oct 06, 2015 69.57 70.12 63.34 68.61 17,749,702 -0.99(-1.42%)
Oct 05, 2015 71.82 72.04 69.54 69.59 5,007,279 -1.86(-2.61%)
Oct 02, 2015 69.61 71.47 68.95 71.46 4,226,021 +0.59(+0.83%)
Oct 01, 2015 71.39 71.43 69.29 70.87 5,648,396 -0.71(-1.00%)
Sep 30, 2015 71.50 72.47 70.33 71.58 4,615,046 +1.16(+1.64%)
Sep 29, 2015 70.13 72.25 69.71 70.43 4,092,276 +0.12(+0.17%)
Sep 28, 2015 74.32 74.89 70.28 70.31 4,025,373 -4.30(-5.77%)
Sep 25, 2015 75.32 76.27 73.53 74.61 4,380,429 +1.21(+1.64%)
Sep 24, 2015 74.22 74.63 71.77 73.40 5,415,929 -1.50(-2.01%)
Sep 23, 2015 73.73 75.69 73.25 74.91 3,354,625 +1.21(+1.64%)
Sep 22, 2015 74.45 75.21 73.36 73.70 4,136,382 -2.14(-2.82%)
Sep 21, 2015 76.69 77.43 75.30 75.84 2,436,933 -0.13(-0.17%)
Sep 18, 2015 75.66 77.22 75.35 75.97 3,880,544 -1.16(-1.51%)
Sep 17, 2015 77.50 78.74 76.70 77.14 2,800,448 -0.66(-0.85%)
Sep 16, 2015 77.90 78.10 76.62 77.80 3,001,958 -0.12(-0.15%)
Sep 15, 2015 76.35 78.08 76.25 77.92 3,861,777 +1.84(+2.41%)
Sep 14, 2015 76.56 77.08 75.73 76.08 3,587,369 +1.14(+1.52%)
Sep 11, 2015 74.30 75.35 73.57 74.94 2,560,505 +0.08(+0.10%)
Sep 10, 2015 73.95 76.00 73.54 74.87 4,624,072 +1.40(+1.91%)
Sep 09, 2015 75.49 76.31 73.25 73.46 4,431,387 -1.11(-1.49%)
Sep 08, 2015 72.88 74.72 72.17 74.58 4,251,830 +3.71(+5.23%)
Sep 04, 2015 71.43 70.87 70.87 70.87 3,388,795 -1.67(-2.31%)
Sep 03, 2015 73.37 74.33 72.29 72.54 2,669,360 -0.34(-0.47%)
Sep 02, 2015 72.64 72.88 70.99 72.88 3,446,007 +2.29(+3.24%)
Sep 01, 2015 71.81 73.39 70.05 70.60 5,623,112 -3.66(-4.92%)
Aug 31, 2015 74.70 76.33 74.20 74.25 3,603,047 -1.08(-1.43%)
Aug 28, 2015 75.12 76.48 74.44 75.33 4,511,086 -0.98(-1.28%)
Aug 27, 2015 75.60 76.57 73.63 76.31 6,736,129 +3.08(+4.20%)
Aug 26, 2015 71.00 73.34 69.33 73.23 6,348,832 +4.75(+6.94%)
Aug 25, 2015 72.58 73.66 68.27 68.48 7,050,929 +0.04(+0.06%)
Aug 24, 2015 60.36 72.09 60.18 68.44 14,224,194 +1.22(+1.82%)
Aug 21, 2015 68.15 69.71 66.49 67.21 8,554,842 -2.86(-4.09%)
Aug 20, 2015 73.01 73.85 70.06 70.08 6,406,574 -4.07(-5.49%)
Aug 19, 2015 73.56 74.99 72.55 74.15 6,602,585 +1.30(+1.79%)
Aug 18, 2015 77.19 77.27 72.39 72.85 6,840,193 -4.45(-5.75%)
Aug 17, 2015 75.31 77.36 74.94 77.30 3,031,724 +1.56(+2.05%)
Aug 14, 2015 75.69 75.98 74.47 75.74 3,323,232 -0.46(-0.60%)
Aug 13, 2015 76.61 77.81 76.01 76.20 3,136,315 -0.22(-0.29%)
Aug 12, 2015 73.85 77.01 73.53 76.42 4,964,793 +0.79(+1.05%)
Aug 11, 2015 75.26 77.47 74.53 75.63 5,610,748 -1.75(-2.26%)
Aug 10, 2015 76.42 77.74 75.30 77.38 5,365,697 +2.27(+3.02%)
Aug 07, 2015 72.47 75.15 72.26 75.11 6,067,761 +2.02(+2.77%)
Aug 06, 2015 76.50 76.50 71.69 73.09 8,058,383 -2.53(-3.35%)
Aug 05, 2015 73.64 76.99 73.64 75.62 5,638,545 +0.23(+0.30%)
Aug 04, 2015 77.26 77.36 72.32 75.39 14,289,778 -3.26(-4.14%)
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.