Skyworks Solutions (NQ: SWKS )

99.65 +3.42 (+3.55%)
Streaming Delayed Price Updated: 11:43 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 57.03 57.70 57.01 57.41 2,042,983 +0.22(+0.39%)
May 27, 2016 56.70 57.19 57.19 57.19 1,311,721 +0.28(+0.50%)
May 26, 2016 56.76 57.44 56.66 56.90 1,976,532 -0.09(-0.15%)
May 25, 2016 57.14 57.43 55.99 56.99 2,778,665 -0.16(-0.29%)
May 24, 2016 56.82 57.33 56.63 57.15 3,218,862 +0.56(+0.99%)
May 23, 2016 56.63 58.01 56.55 56.59 3,915,992 +1.07(+1.94%)
May 20, 2016 54.58 55.72 54.10 55.52 2,601,532 +1.51(+2.80%)
May 19, 2016 54.18 54.90 53.17 54.00 2,998,669 -0.66(-1.21%)
May 18, 2016 53.40 55.35 53.32 54.67 3,062,009 +1.08(+2.02%)
May 17, 2016 53.43 54.67 53.26 53.58 3,627,233 -0.09(-0.18%)
May 16, 2016 52.55 54.06 52.42 53.68 3,792,773 +1.44(+2.75%)
May 13, 2016 52.43 53.52 51.97 52.24 5,689,277 -0.78(-1.48%)
May 12, 2016 55.77 55.85 52.39 53.02 6,025,726 -2.52(-4.54%)
May 11, 2016 55.60 56.16 55.34 55.54 2,521,806 -0.23(-0.42%)
May 10, 2016 55.81 55.99 54.82 55.78 2,789,175 +0.06(+0.11%)
May 09, 2016 55.18 56.16 55.18 55.72 2,912,128 +0.36(+0.65%)
May 06, 2016 54.99 55.37 53.63 55.36 3,521,676 +0.24(+0.44%)
May 05, 2016 56.63 56.69 55.03 55.12 3,287,151 -0.75(-1.35%)
May 04, 2016 56.95 57.39 55.48 55.87 2,924,986 -1.53(-2.67%)
May 03, 2016 57.33 57.72 56.99 57.40 3,985,464 -0.09(-0.15%)
May 02, 2016 57.19 57.63 56.27 57.49 4,522,253 +0.26(+0.45%)
Apr 29, 2016 60.31 61.68 56.57 57.23 10,031,490 -4.25(-6.91%)
Apr 28, 2016 61.57 63.03 61.08 61.48 5,164,691 -0.46(-0.75%)
Apr 27, 2016 58.82 62.39 58.65 61.94 7,411,992 +0.53(+0.86%)
Apr 26, 2016 61.10 62.10 60.84 61.41 2,983,907 +0.84(+1.39%)
Apr 25, 2016 60.84 61.21 59.96 60.57 3,023,244 -0.67(-1.09%)
Apr 22, 2016 61.31 61.80 60.43 61.24 3,088,299 -0.16(-0.26%)
Apr 21, 2016 62.17 62.34 60.87 61.40 3,396,726 -0.98(-1.58%)
Apr 20, 2016 61.53 62.96 60.72 62.39 3,631,299 +0.52(+0.84%)
Apr 19, 2016 64.37 64.37 61.57 61.87 4,372,785 -2.15(-3.36%)
Apr 18, 2016 63.72 64.42 63.30 64.01 2,732,042 -0.27(-0.43%)
Apr 15, 2016 65.64 66.09 64.19 64.29 3,800,991 -1.46(-2.23%)
Apr 14, 2016 65.00 65.86 63.89 65.75 2,828,378 -0.26(-0.39%)
Apr 13, 2016 64.46 66.14 64.24 66.01 2,340,598 +2.08(+3.26%)
Apr 12, 2016 65.29 65.39 63.09 63.93 4,399,141 -1.22(-1.88%)
Apr 11, 2016 66.58 66.81 65.11 65.15 2,339,216 -1.10(-1.67%)
Apr 08, 2016 66.81 66.90 65.61 66.26 5,108,326 +0.04(+0.06%)
Apr 07, 2016 66.45 66.56 65.58 66.22 5,272,159 -0.77(-1.15%)
Apr 06, 2016 65.84 67.19 64.43 66.99 2,956,122 +0.98(+1.48%)
Apr 05, 2016 65.48 66.28 65.21 66.01 2,422,800 -0.37(-0.55%)
Apr 04, 2016 67.12 67.20 65.47 66.38 2,398,194 -0.58(-0.87%)
Apr 01, 2016 66.09 67.00 65.37 66.96 2,353,379 +0.24(+0.36%)
Mar 31, 2016 66.47 67.06 66.22 66.72 3,443,841 +0.04(+0.06%)
Mar 30, 2016 65.94 67.00 65.78 66.68 3,140,822 +1.18(+1.80%)
Mar 29, 2016 63.82 65.85 63.05 65.50 4,985,318 -0.39(-0.58%)
Mar 28, 2016 65.47 66.10 64.85 65.88 2,468,540 +0.62(+0.94%)
Mar 24, 2016 64.73 65.27 65.27 65.27 2,669,696 -0.09(-0.13%)
Mar 23, 2016 65.48 65.71 64.95 65.35 3,439,632 -0.51(-0.77%)
Mar 22, 2016 65.18 65.95 64.77 65.86 2,828,792 -0.27(-0.41%)
Mar 21, 2016 65.68 66.16 64.61 66.13 2,981,817 +0.16(+0.25%)
Mar 18, 2016 64.59 66.06 64.12 65.97 5,230,197 +1.80(+2.80%)
Mar 17, 2016 63.60 64.37 62.59 64.17 6,373,494 -0.07(-0.11%)
Mar 16, 2016 62.52 64.28 62.44 64.24 4,902,363 +1.19(+1.89%)
Mar 15, 2016 62.97 63.72 61.97 63.05 4,462,802 +0.70(+1.13%)
Mar 14, 2016 61.81 62.70 61.26 62.34 3,514,860 +0.02(+0.03%)
Mar 11, 2016 60.67 62.35 60.49 62.33 3,922,008 +2.40(+4.00%)
Mar 10, 2016 61.24 61.98 58.74 59.93 4,249,787 -0.90(-1.48%)
Mar 09, 2016 60.23 61.59 59.92 60.83 3,505,496 +0.95(+1.59%)
Mar 08, 2016 61.67 61.75 59.31 59.88 5,606,782 -2.58(-4.13%)
Mar 07, 2016 61.81 64.01 61.50 62.46 4,933,319 -0.08(-0.12%)
Mar 04, 2016 60.97 63.54 60.30 62.53 8,563,728 +2.49(+4.15%)
Mar 03, 2016 58.60 60.37 58.50 60.04 4,807,774 +0.96(+1.62%)
Mar 02, 2016 59.90 60.68 58.63 59.08 4,631,666 -1.22(-2.02%)
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.