Skyworks Solutions (NQ: SWKS )

99.46 +3.23 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 64.02 64.98 63.82 64.65 2,448,725 +0.57(+0.89%)
Aug 30, 2016 64.25 65.45 63.77 64.08 4,515,089 -0.88(-1.36%)
Aug 29, 2016 64.59 65.33 64.34 64.96 2,338,148 +0.33(+0.51%)
Aug 26, 2016 64.21 64.77 63.68 64.63 3,045,796 +0.44(+0.69%)
Aug 25, 2016 63.18 64.55 63.14 64.19 3,232,028 +0.90(+1.42%)
Aug 24, 2016 63.86 64.17 63.03 63.29 2,476,661 -0.42(-0.66%)
Aug 23, 2016 63.15 63.82 62.94 63.72 2,051,491 +1.00(+1.60%)
Aug 22, 2016 62.47 62.95 62.13 62.71 2,009,969 +0.28(+0.46%)
Aug 19, 2016 61.80 63.39 61.80 62.43 3,601,264 +0.42(+0.68%)
Aug 18, 2016 60.87 62.23 60.70 62.01 4,337,071 +1.39(+2.29%)
Aug 17, 2016 60.19 60.81 59.76 60.62 3,597,934 +0.51(+0.85%)
Aug 16, 2016 59.89 60.29 59.24 60.11 2,784,066 +0.09(+0.14%)
Aug 15, 2016 58.39 60.10 58.34 60.02 2,568,523 +1.70(+2.92%)
Aug 12, 2016 58.25 58.59 57.87 58.32 1,681,577 +0.10(+0.18%)
Aug 11, 2016 57.33 58.36 57.19 58.21 1,830,472 +0.86(+1.51%)
Aug 10, 2016 57.89 57.90 56.74 57.35 1,604,272 -0.51(-0.88%)
Aug 09, 2016 57.39 58.41 57.28 57.86 1,997,783 +0.92(+1.61%)
Aug 08, 2016 57.49 58.05 56.76 56.95 1,431,562 -0.53(-0.92%)
Aug 05, 2016 56.64 57.49 56.25 57.47 2,522,554 +1.20(+2.13%)
Aug 04, 2016 55.66 56.36 55.29 56.27 3,554,635 +0.66(+1.20%)
Aug 03, 2016 54.69 56.16 54.67 55.61 4,026,434 -0.56(-1.00%)
Aug 02, 2016 56.63 56.96 55.64 56.17 2,667,074 -0.71(-1.25%)
Aug 01, 2016 56.69 57.51 56.58 56.88 2,410,991 +0.10(+0.18%)
Jul 29, 2016 57.17 57.36 56.33 56.77 1,833,845 -0.39(-0.68%)
Jul 28, 2016 56.90 57.26 56.07 57.16 2,711,900 +0.00(+0.00%)
Jul 27, 2016 58.60 58.64 56.95 57.16 5,467,006 +0.52(+0.91%)
Jul 26, 2016 56.21 57.07 55.08 56.64 5,012,004 +0.80(+1.43%)
Jul 25, 2016 55.89 56.34 55.62 55.84 4,911,313 +0.11(+0.20%)
Jul 22, 2016 57.39 57.74 53.66 55.73 14,852,506 -5.25(-8.62%)
Jul 21, 2016 60.20 61.34 59.99 60.99 6,254,041 +1.23(+2.06%)
Jul 20, 2016 58.88 60.02 58.44 59.76 3,744,130 +1.00(+1.70%)
Jul 19, 2016 58.76 58.95 58.31 58.76 1,702,175 -0.32(-0.54%)
Jul 18, 2016 58.63 59.29 58.23 59.08 2,268,979 +1.13(+1.94%)
Jul 15, 2016 58.24 58.25 57.63 57.95 2,083,225 +0.00(+0.00%)
Jul 14, 2016 57.02 58.13 56.31 57.95 2,429,488 +1.75(+3.12%)
Jul 13, 2016 57.13 57.13 55.96 56.20 2,256,200 -0.39(-0.68%)
Jul 12, 2016 56.32 57.12 56.08 56.58 2,414,680 +1.00(+1.79%)
Jul 11, 2016 54.69 56.07 54.67 55.59 2,534,157 +1.49(+2.75%)
Jul 08, 2016 53.03 54.31 52.36 54.10 2,673,592 +1.74(+3.32%)
Jul 07, 2016 51.07 52.63 51.03 52.36 3,326,501 +1.78(+3.52%)
Jul 05, 2016 52.17 52.23 49.95 50.58 4,264,513 -3.25(-6.04%)
Jul 01, 2016 53.73 53.83 53.83 53.83 2,453,895 -0.58(-1.07%)
Jun 30, 2016 53.34 54.44 53.04 54.42 3,925,258 +1.33(+2.51%)
Jun 29, 2016 52.53 53.51 52.24 53.08 2,507,345 +1.26(+2.44%)
Jun 28, 2016 50.99 52.26 50.85 51.82 3,599,412 +1.93(+3.88%)
Jun 27, 2016 51.73 52.28 49.11 49.88 6,048,972 -3.10(-5.84%)
Jun 24, 2016 55.04 55.97 52.77 52.98 4,550,902 -4.82(-8.33%)
Jun 23, 2016 56.95 57.81 56.61 57.80 1,700,939 +1.60(+2.85%)
Jun 22, 2016 56.25 57.42 56.15 56.20 2,132,384 -0.09(-0.17%)
Jun 21, 2016 56.88 57.70 56.19 56.29 1,904,480 -0.42(-0.74%)
Jun 20, 2016 55.85 57.29 55.67 56.71 4,174,886 +1.70(+3.10%)
Jun 17, 2016 55.67 55.67 54.44 55.01 2,792,537 -0.70(-1.25%)
Jun 16, 2016 55.25 55.84 54.49 55.71 2,016,888 -0.18(-0.32%)
Jun 15, 2016 56.06 56.33 55.69 55.89 1,856,061 -0.02(-0.03%)
Jun 14, 2016 55.68 56.06 55.04 55.90 1,825,955 +0.04(+0.08%)
Jun 13, 2016 55.91 56.87 55.74 55.86 1,457,078 -0.51(-0.90%)
Jun 10, 2016 57.54 57.68 56.26 56.37 2,810,631 -2.08(-3.56%)
Jun 09, 2016 57.19 58.55 57.06 58.45 2,912,926 -0.35(-0.60%)
Jun 08, 2016 58.93 59.32 58.23 58.80 2,433,934 -0.25(-0.42%)
Jun 07, 2016 57.09 59.30 56.90 59.05 3,565,538 +2.20(+3.87%)
Jun 06, 2016 57.56 57.84 56.81 56.85 2,254,041 -0.71(-1.24%)
Jun 03, 2016 58.25 58.91 56.99 57.56 4,282,438 +0.31(+0.54%)
Jun 02, 2016 57.64 58.10 56.98 57.25 2,526,082 -0.59(-1.03%)
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.