Skyworks Solutions (NQ: SWKS )

98.11 +0.35 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 17.97 18.53 17.90 18.37 4,120,226 +0.24(+1.34%)
Jun 27, 2013 18.42 18.59 18.00 18.12 0 -0.14(-0.75%)
Jun 26, 2013 18.22 18.51 18.08 18.26 0 +0.31(+1.70%)
Jun 25, 2013 17.99 18.15 17.71 17.96 3,634,901 +0.20(+1.13%)
Jun 24, 2013 18.07 18.07 17.58 17.76 0 -0.54(-2.94%)
Jun 21, 2013 18.27 18.46 17.92 18.29 5,129,955 +0.15(+0.83%)
Jun 20, 2013 18.36 18.54 18.08 18.14 4,712,742 -0.50(-2.66%)
Jun 19, 2013 18.77 18.96 18.63 18.64 0 -0.08(-0.45%)
Jun 18, 2013 18.39 18.85 18.39 18.72 0 +0.40(+2.20%)
Jun 17, 2013 18.46 18.59 18.20 18.32 0 +0.05(+0.28%)
Jun 14, 2013 18.75 18.75 18.23 18.27 0 -0.18(-0.96%)
Jun 13, 2013 17.57 18.54 17.51 18.44 5,553,888 +1.06(+6.08%)
Jun 12, 2013 18.04 18.12 17.30 17.39 4,356,469 -0.52(-2.91%)
Jun 11, 2013 18.35 18.44 17.86 17.91 4,586,138 -0.70(-3.74%)
Jun 10, 2013 18.85 18.95 18.58 18.60 2,587,049 -0.19(-1.03%)
Jun 07, 2013 18.99 19.09 18.33 18.80 0 -0.22(-1.15%)
Jun 06, 2013 19.50 19.54 18.38 19.01 7,235,518 -0.39(-2.03%)
Jun 05, 2013 19.67 19.76 19.24 19.41 0 -0.39(-1.99%)
Jun 04, 2013 19.75 20.15 19.53 19.80 0 +0.03(+0.13%)
Jun 03, 2013 20.17 20.26 19.61 19.78 3,853,216 -0.24(-1.22%)
May 31, 2013 19.82 20.63 19.73 20.02 7,099,346 +0.18(+0.93%)
May 30, 2013 19.25 19.91 19.18 19.84 0 +0.89(+4.69%)
May 29, 2013 19.08 19.09 18.80 18.95 3,255,782 -0.23(-1.22%)
May 28, 2013 19.30 19.43 19.06 19.18 2,539,696 +0.18(+0.97%)
May 24, 2013 19.23 19.28 18.73 19.00 0 -0.38(-1.95%)
May 23, 2013 19.06 19.48 18.74 19.38 0 -0.12(-0.60%)
May 22, 2013 19.93 20.05 19.28 19.49 0 -0.38(-1.90%)
May 21, 2013 19.91 20.14 19.75 19.87 0 -0.04(-0.21%)
May 20, 2013 19.94 20.05 19.76 19.91 0 -0.13(-0.67%)
May 17, 2013 19.98 20.06 19.79 20.05 0 +0.24(+1.23%)
May 16, 2013 19.95 20.21 19.75 19.80 3,115,417 -0.29(-1.46%)
May 15, 2013 19.76 20.10 19.72 20.10 0 +0.33(+1.66%)
May 13, 2013 19.87 19.97 19.66 19.77 0 -0.11(-0.55%)
May 10, 2013 19.47 19.95 19.47 19.88 0 +0.36(+1.85%)
May 09, 2013 19.22 19.64 19.14 19.52 0 +0.21(+1.09%)
May 08, 2013 19.03 19.37 18.98 19.31 0 +0.28(+1.45%)
May 07, 2013 19.31 19.38 18.88 19.03 3,566,673 -0.30(-1.56%)
May 06, 2013 18.87 19.59 18.85 19.33 0 +0.57(+3.04%)
May 03, 2013 18.66 18.95 18.42 18.76 0 +0.34(+1.87%)
May 02, 2013 18.23 18.49 18.13 18.42 2,776,306 +0.32(+1.76%)
May 01, 2013 18.60 18.61 17.93 18.10 0 -0.42(-2.27%)
Apr 30, 2013 18.39 18.56 18.20 18.52 4,499,507 +0.02(+0.09%)
Apr 29, 2013 18.18 18.75 17.88 18.50 7,086,385 +0.53(+2.94%)
Apr 26, 2013 18.49 18.48 17.68 17.97 6,472,981 -0.50(-2.72%)
Apr 25, 2013 18.02 18.68 18.00 18.48 6,247,946 +0.49(+2.71%)
Apr 24, 2013 17.67 18.12 17.50 17.99 3,870,452 +0.54(+3.07%)
Apr 23, 2013 17.45 17.89 17.27 17.45 4,275,439 +0.18(+1.07%)
Apr 22, 2013 16.93 17.30 16.42 17.27 4,599,142 +0.34(+2.03%)
Apr 19, 2013 16.92 17.05 16.42 16.93 3,610,493 +0.02(+0.10%)
Apr 18, 2013 17.49 17.61 16.87 16.91 2,950,320 -0.44(-2.56%)
Apr 17, 2013 17.88 17.92 17.19 17.35 5,322,870 -0.81(-4.44%)
Apr 16, 2013 18.09 18.21 17.81 18.16 2,840,541 +0.33(+1.83%)
Apr 15, 2013 18.45 18.57 17.81 17.83 2,943,742 -0.72(-3.87%)
Apr 12, 2013 18.58 18.75 18.39 18.55 4,216,357 -0.26(-1.40%)
Apr 11, 2013 18.18 18.88 18.05 18.81 6,025,757 +0.49(+2.66%)
Apr 10, 2013 17.81 18.48 17.71 18.33 3,546,460 +0.62(+3.51%)
Apr 09, 2013 17.93 17.95 17.48 17.71 2,215,433 -0.12(-0.66%)
Apr 08, 2013 17.52 17.86 17.43 17.82 2,180,838 +0.28(+1.58%)
Apr 05, 2013 17.27 17.58 16.99 17.55 2,730,828 -0.08(-0.48%)
Apr 04, 2013 17.22 17.64 17.15 17.63 3,086,238 +0.40(+2.34%)
Apr 03, 2013 17.68 17.72 17.08 17.23 4,475,417 -0.37(-2.10%)
Apr 02, 2013 17.90 18.08 17.50 17.60 4,371,745 -0.19(-1.08%)
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.