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 (%)
May 29, 2015 93.28 94.39 92.58 93.96 4,227,957 +1.47(+1.59%)
May 28, 2015 93.30 94.85 91.89 92.49 4,342,420 -0.84(-0.90%)
May 27, 2015 89.41 93.40 89.41 93.33 5,563,614 +4.22(+4.73%)
May 26, 2015 89.96 90.02 88.46 89.11 2,565,359 -0.83(-0.93%)
May 22, 2015 89.48 89.95 89.95 89.95 3,453,035 +0.69(+0.77%)
May 21, 2015 89.72 89.78 88.28 89.26 2,265,945 +0.13(+0.15%)
May 20, 2015 89.83 90.34 88.61 89.13 3,122,321 -0.22(-0.25%)
May 19, 2015 89.14 91.07 88.77 89.35 6,613,087 +0.82(+0.93%)
May 18, 2015 84.05 89.14 83.93 88.52 7,077,485 +4.70(+5.61%)
May 15, 2015 84.81 85.06 83.61 83.82 2,350,734 -0.79(-0.93%)
May 14, 2015 83.74 84.97 83.32 84.61 2,586,470 +1.57(+1.89%)
May 13, 2015 83.38 84.18 82.90 83.04 1,883,339 -0.12(-0.14%)
May 12, 2015 82.77 83.68 82.40 83.16 2,353,634 -0.21(-0.25%)
May 11, 2015 83.86 83.86 82.68 83.37 2,370,942 -0.47(-0.56%)
May 08, 2015 83.98 84.51 83.58 83.84 3,529,132 +0.55(+0.66%)
May 07, 2015 82.37 83.53 82.37 83.29 3,727,472 +2.15(+2.64%)
May 06, 2015 81.68 81.93 79.22 81.14 4,958,058 -0.05(-0.06%)
May 05, 2015 84.51 84.72 81.19 81.20 5,567,969 -3.84(-4.52%)
May 04, 2015 84.89 85.35 83.72 85.04 5,486,132 +0.70(+0.83%)
May 01, 2015 82.26 84.37 80.83 84.34 8,596,687 +5.19(+6.55%)
Apr 30, 2015 80.78 81.30 78.37 79.15 6,174,063 -1.15(-1.43%)
Apr 29, 2015 80.02 80.84 79.20 80.30 4,118,021 -0.82(-1.01%)
Apr 28, 2015 81.75 81.93 77.81 81.12 5,274,077 -0.00(-0.01%)
Apr 27, 2015 80.49 82.56 80.27 81.13 4,461,163 +1.00(+1.25%)
Apr 24, 2015 82.15 82.20 79.03 80.13 4,817,805 -2.09(-2.54%)
Apr 23, 2015 81.91 82.76 81.60 82.21 2,230,681 -0.87(-1.05%)
Apr 22, 2015 82.19 83.22 81.34 83.08 2,860,346 +1.21(+1.48%)
Apr 21, 2015 82.41 82.62 81.44 81.87 2,419,031 +0.42(+0.52%)
Apr 20, 2015 81.50 82.37 81.18 81.45 2,685,906 +0.56(+0.69%)
Apr 17, 2015 81.31 81.43 80.01 80.90 4,099,258 -1.20(-1.46%)
Apr 16, 2015 81.99 82.71 81.56 82.10 3,037,402 -0.47(-0.57%)
Apr 15, 2015 82.97 83.56 81.96 82.57 3,544,204 +0.51(+0.62%)
Apr 14, 2015 84.29 84.49 81.14 82.06 5,786,663 -2.52(-2.98%)
Apr 13, 2015 85.37 86.29 84.42 84.59 2,848,332 -0.91(-1.06%)
Apr 10, 2015 85.69 86.17 84.77 85.49 2,480,029 -0.17(-0.20%)
Apr 09, 2015 83.44 85.75 83.28 85.67 3,791,048 +2.03(+2.43%)
Apr 08, 2015 82.93 83.83 82.44 83.63 3,466,707 +0.59(+0.71%)
Apr 07, 2015 81.97 83.83 81.73 83.04 3,598,529 +1.12(+1.37%)
Apr 06, 2015 80.78 82.47 80.32 81.92 3,803,215 -0.89(-1.08%)
Apr 02, 2015 83.32 82.81 82.81 82.81 3,526,306 -0.28(-0.34%)
Apr 01, 2015 84.07 84.34 81.34 83.09 5,376,016 -1.24(-1.48%)
Mar 31, 2015 85.43 86.31 84.11 84.34 4,499,492 -1.58(-1.84%)
Mar 30, 2015 85.88 86.75 85.04 85.92 5,494,270 +1.12(+1.32%)
Mar 27, 2015 80.30 85.40 80.27 84.80 11,346,452 +4.97(+6.22%)
Mar 26, 2015 78.91 80.20 75.72 79.83 16,138,309 -2.17(-2.65%)
Mar 25, 2015 86.87 87.06 80.69 82.00 12,235,304 -5.05(-5.81%)
Mar 24, 2015 87.47 88.13 86.11 87.06 4,247,129 -0.26(-0.29%)
Mar 23, 2015 87.73 88.18 87.25 87.31 4,194,384 -0.25(-0.28%)
Mar 20, 2015 85.92 87.69 85.59 87.56 4,804,807 +2.13(+2.49%)
Mar 19, 2015 83.62 85.61 83.44 85.43 4,815,078 +2.10(+2.52%)
Mar 18, 2015 83.08 83.83 81.81 83.33 4,324,733 -0.16(-0.20%)
Mar 17, 2015 82.81 83.62 81.63 83.50 3,966,608 +0.45(+0.55%)
Mar 16, 2015 79.99 83.11 79.99 83.04 5,474,305 +3.31(+4.15%)
Mar 13, 2015 79.45 80.21 79.06 79.73 4,264,609 +0.05(+0.06%)
Mar 12, 2015 79.16 79.93 78.66 79.68 4,657,524 +0.57(+0.72%)
Mar 11, 2015 79.05 80.10 78.79 79.11 47,460,432 +0.86(+1.10%)
Mar 10, 2015 79.59 79.79 77.34 78.25 6,227,955 -0.79(-0.99%)
Mar 09, 2015 78.04 79.31 77.78 79.04 3,049,947 +1.17(+1.50%)
Mar 06, 2015 78.48 78.78 77.07 77.87 3,970,563 -0.69(-0.87%)
Mar 05, 2015 77.70 78.80 77.46 78.55 3,501,469 +1.20(+1.55%)
Mar 04, 2015 75.95 77.39 76.14 77.36 3,346,802 +1.21(+1.59%)
Mar 03, 2015 78.05 78.27 76.12 76.14 5,314,834 -2.05(-2.62%)
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.