Skip to main content

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 (%)
Jan 30, 2015 71.98 72.62 71.08 71.17 4,090,889 -0.98(-1.35%)
Jan 29, 2015 70.46 72.45 69.82 72.15 4,791,433 +2.02(+2.88%)
Jan 28, 2015 71.55 71.94 69.97 70.12 5,233,673 +0.27(+0.38%)
Jan 27, 2015 69.62 70.70 69.51 69.86 3,886,612 -0.82(-1.16%)
Jan 26, 2015 69.29 70.70 68.26 70.68 4,118,362 +1.39(+2.00%)
Jan 23, 2015 67.19 70.94 67.06 69.29 8,959,116 +1.31(+1.93%)
Jan 22, 2015 66.67 68.06 64.76 67.98 7,748,382 +1.74(+2.63%)
Jan 21, 2015 64.78 66.28 64.29 66.24 3,684,450 +1.49(+2.30%)
Jan 20, 2015 63.97 65.04 63.82 64.75 4,217,943 +1.47(+2.32%)
Jan 16, 2015 60.89 63.41 60.87 63.29 3,595,007 +2.16(+3.54%)
Jan 15, 2015 61.72 62.52 60.68 61.12 3,190,565 -0.24(-0.38%)
Jan 14, 2015 61.16 62.27 60.50 61.36 3,541,829 -1.06(-1.70%)
Jan 13, 2015 63.41 64.10 61.79 62.42 3,546,554 +0.45(+0.72%)
Jan 12, 2015 63.54 63.63 61.36 61.97 3,196,293 -1.51(-2.38%)
Jan 09, 2015 64.05 64.07 62.14 63.48 3,343,785 -0.10(-0.16%)
Jan 08, 2015 61.70 64.05 61.49 63.59 4,390,355 +2.76(+4.54%)
Jan 07, 2015 61.25 61.61 60.25 60.83 3,379,612 +0.99(+1.65%)
Jan 06, 2015 61.87 62.17 58.88 59.84 5,548,207 -1.97(-3.19%)
Jan 05, 2015 62.64 62.90 61.74 61.81 3,412,509 -1.02(-1.62%)
Jan 02, 2015 63.07 63.35 61.80 62.83 3,328,561 +0.52(+0.84%)
Dec 31, 2014 62.75 62.31 62.31 62.31 2,348,928 -0.13(-0.21%)
Dec 30, 2014 62.32 62.81 62.21 62.44 1,951,690 -0.27(-0.42%)
Dec 29, 2014 62.42 62.90 60.89 62.70 4,588,414 -1.13(-1.77%)
Dec 26, 2014 63.73 63.99 63.36 63.83 1,632,035 +0.15(+0.23%)
Dec 24, 2014 63.27 63.69 63.69 63.69 1,075,683 +0.79(+1.25%)
Dec 23, 2014 64.13 64.25 62.75 62.90 3,029,803 -0.87(-1.37%)
Dec 22, 2014 62.51 64.12 61.87 63.77 3,063,383 +1.47(+2.37%)
Dec 19, 2014 63.05 63.18 61.35 62.30 5,145,258 -0.42(-0.67%)
Dec 18, 2014 62.56 62.72 61.57 62.72 4,317,386 +2.03(+3.35%)
Dec 17, 2014 58.81 60.77 57.84 60.69 3,296,891 +2.31(+3.96%)
Dec 16, 2014 58.14 59.82 57.65 58.38 3,361,539 -0.33(-0.57%)
Dec 15, 2014 59.93 60.20 58.02 58.71 4,173,275 -0.51(-0.85%)
Dec 12, 2014 59.14 60.22 59.14 59.21 2,782,847 -0.84(-1.40%)
Dec 11, 2014 59.04 61.13 58.92 60.05 3,937,590 +1.34(+2.28%)
Dec 10, 2014 59.78 60.57 58.54 58.72 4,029,593 -0.60(-1.01%)
Dec 09, 2014 57.30 59.82 56.24 59.32 3,494,493 +0.06(+0.10%)
Dec 08, 2014 59.99 60.79 58.39 59.26 4,453,775 -1.04(-1.72%)
Dec 05, 2014 60.11 60.92 59.42 60.29 4,654,279 +0.52(+0.87%)
Dec 04, 2014 58.27 60.11 57.60 59.77 7,732,345 +2.64(+4.62%)
Dec 03, 2014 56.58 57.28 55.73 57.13 4,511,513 +0.75(+1.32%)
Dec 02, 2014 55.56 56.77 54.87 56.39 5,555,794 +0.03(+0.05%)
Dec 01, 2014 57.64 57.72 55.13 56.36 5,177,762 -1.46(-2.52%)
Nov 28, 2014 58.19 58.27 57.48 57.82 2,070,499 -0.37(-0.63%)
Nov 26, 2014 56.28 58.19 58.19 58.19 4,609,404 +2.08(+3.71%)
Nov 25, 2014 56.88 56.99 55.65 56.10 11,744,413 -0.22(-0.40%)
Nov 24, 2014 55.43 56.56 55.27 56.33 3,133,055 +1.17(+2.13%)
Nov 21, 2014 55.82 56.00 54.89 55.15 3,673,546 -0.26(-0.46%)
Nov 20, 2014 54.16 55.62 53.82 55.41 3,543,712 +0.73(+1.33%)
Nov 19, 2014 54.72 54.84 53.70 54.68 3,668,670 -0.08(-0.14%)
Nov 18, 2014 53.30 54.82 53.29 54.76 4,726,876 +1.50(+2.82%)
Nov 17, 2014 53.76 53.94 52.47 53.26 4,329,536 -0.56(-1.04%)
Nov 14, 2014 52.18 54.16 51.76 53.82 6,857,399 +1.90(+3.66%)
Nov 13, 2014 52.22 52.79 51.59 51.91 3,725,979 -0.24(-0.46%)
Nov 12, 2014 52.08 52.85 51.96 52.15 4,019,655 +0.02(+0.03%)
Nov 11, 2014 52.16 52.24 51.51 52.14 3,155,636 +0.00(+0.00%)
Nov 10, 2014 51.51 52.62 51.38 52.14 4,999,811 +0.93(+1.82%)
Nov 07, 2014 53.74 54.21 48.47 51.20 12,999,306 -1.93(-3.64%)
Nov 06, 2014 52.16 53.31 51.59 53.14 7,218,043 +1.08(+2.07%)
Nov 05, 2014 51.95 52.41 51.31 52.06 5,259,904 +0.39(+0.76%)
Nov 04, 2014 51.34 51.91 50.88 51.67 4,559,016 +0.16(+0.32%)
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.