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 (%)
Jun 28, 2013 17.98 18.53 17.90 18.37 4,118,941 +0.24(+1.34%)
Jun 27, 2013 18.42 18.60 18.00 18.13 0 -0.14(-0.75%)
Jun 26, 2013 18.22 18.52 18.09 18.27 0 +0.31(+1.70%)
Jun 25, 2013 18.00 18.16 17.72 17.96 3,633,767 +0.20(+1.13%)
Jun 24, 2013 18.08 18.08 17.59 17.76 0 -0.54(-2.94%)
Jun 21, 2013 18.27 18.47 17.92 18.30 5,128,355 +0.15(+0.83%)
Jun 20, 2013 18.37 18.54 18.09 18.15 4,711,271 -0.50(-2.66%)
Jun 19, 2013 18.78 18.97 18.63 18.64 0 -0.08(-0.45%)
Jun 18, 2013 18.40 18.85 18.40 18.73 0 +0.40(+2.20%)
Jun 17, 2013 18.47 18.59 18.21 18.32 0 +0.05(+0.28%)
Jun 14, 2013 18.75 18.75 18.24 18.27 0 -0.18(-0.96%)
Jun 13, 2013 17.58 18.54 17.52 18.45 5,552,156 +1.06(+6.08%)
Jun 12, 2013 18.05 18.12 17.30 17.39 4,355,110 -0.52(-2.91%)
Jun 11, 2013 18.36 18.44 17.87 17.91 4,584,707 -0.70(-3.74%)
Jun 10, 2013 18.85 18.95 18.58 18.61 2,586,242 -0.19(-1.03%)
Jun 07, 2013 19.00 19.10 18.33 18.80 0 -0.22(-1.15%)
Jun 06, 2013 19.51 19.55 18.38 19.02 7,233,261 -0.39(-2.03%)
Jun 05, 2013 19.68 19.77 19.25 19.41 0 -0.39(-1.99%)
Jun 04, 2013 19.76 20.15 19.54 19.81 0 +0.03(+0.13%)
Jun 03, 2013 20.18 20.27 19.62 19.78 3,852,014 -0.24(-1.22%)
May 31, 2013 19.83 20.63 19.73 20.03 7,097,131 +0.18(+0.93%)
May 30, 2013 19.26 19.92 19.19 19.84 0 +0.89(+4.69%)
May 29, 2013 19.09 19.10 18.81 18.95 3,254,767 -0.24(-1.22%)
May 28, 2013 19.31 19.44 19.06 19.19 2,538,904 +0.18(+0.97%)
May 24, 2013 19.24 19.28 18.74 19.00 0 -0.38(-1.95%)
May 23, 2013 19.07 19.48 18.75 19.38 0 -0.12(-0.60%)
May 22, 2013 19.94 20.05 19.29 19.50 0 -0.38(-1.90%)
May 21, 2013 19.92 20.15 19.76 19.88 0 -0.04(-0.21%)
May 20, 2013 19.94 20.05 19.77 19.92 0 -0.13(-0.67%)
May 17, 2013 19.99 20.07 19.79 20.05 0 +0.24(+1.23%)
May 16, 2013 19.95 20.21 19.75 19.81 3,114,445 -0.29(-1.46%)
May 15, 2013 19.77 20.10 19.73 20.10 0 +0.33(+1.66%)
May 13, 2013 19.88 19.98 19.67 19.78 0 -0.11(-0.55%)
May 10, 2013 19.47 19.96 19.47 19.89 0 +0.36(+1.85%)
May 09, 2013 19.23 19.64 19.15 19.52 0 +0.21(+1.09%)
May 08, 2013 19.04 19.37 18.99 19.31 0 +0.28(+1.46%)
May 07, 2013 19.31 19.38 18.88 19.04 3,565,560 -0.30(-1.56%)
May 06, 2013 18.88 19.59 18.85 19.34 0 +0.57(+3.04%)
May 03, 2013 18.67 18.95 18.42 18.77 0 +0.34(+1.87%)
May 02, 2013 18.23 18.49 18.14 18.42 2,775,440 +0.32(+1.76%)
May 01, 2013 18.61 18.61 17.94 18.11 0 -0.42(-2.27%)
Apr 30, 2013 18.40 18.57 18.21 18.53 4,498,103 +0.02(+0.09%)
Apr 29, 2013 18.18 18.76 17.89 18.51 7,084,174 +0.53(+2.94%)
Apr 26, 2013 18.49 18.48 17.69 17.98 6,470,961 -0.50(-2.72%)
Apr 25, 2013 18.02 18.68 18.00 18.48 6,245,997 +0.49(+2.71%)
Apr 24, 2013 17.68 18.13 17.51 18.00 3,869,244 +0.54(+3.07%)
Apr 23, 2013 17.46 17.90 17.27 17.46 4,274,106 +0.18(+1.07%)
Apr 22, 2013 16.93 17.31 16.43 17.27 4,597,707 +0.34(+2.03%)
Apr 19, 2013 16.92 17.06 16.43 16.93 3,609,367 +0.02(+0.10%)
Apr 18, 2013 17.49 17.62 16.87 16.91 2,949,400 -0.44(-2.56%)
Apr 17, 2013 17.89 17.92 17.20 17.36 5,321,209 -0.81(-4.44%)
Apr 16, 2013 18.10 18.21 17.82 18.16 2,839,655 +0.33(+1.84%)
Apr 15, 2013 18.46 18.58 17.81 17.84 2,942,824 -0.72(-3.87%)
Apr 12, 2013 18.58 18.76 18.40 18.55 4,215,042 -0.26(-1.40%)
Apr 11, 2013 18.18 18.89 18.06 18.82 6,023,878 +0.49(+2.66%)
Apr 10, 2013 17.82 18.48 17.71 18.33 3,545,353 +0.62(+3.51%)
Apr 09, 2013 17.94 17.95 17.48 17.71 2,214,742 -0.12(-0.66%)
Apr 08, 2013 17.53 17.87 17.43 17.83 2,180,157 +0.28(+1.58%)
Apr 05, 2013 17.27 17.59 17.00 17.55 2,729,976 -0.08(-0.48%)
Apr 04, 2013 17.22 17.64 17.16 17.64 3,085,276 +0.40(+2.34%)
Apr 03, 2013 17.69 17.73 17.08 17.23 4,474,021 -0.37(-2.10%)
Apr 02, 2013 17.90 18.09 17.50 17.60 4,370,381 -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.