Skyworks Solutions (NQ: SWKS )

152.00 USD -5.98 (-3.79%)
Official Closing Price Updated: 7:58 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 154.01 156.50 150.13 152.00 2,305,800 -5.98(-3.79%)
Jan 14, 2021 157.70 161.07 157.20 157.98 1,521,081 +0.09(+0.06%)
Jan 13, 2021 158.00 159.17 155.79 157.89 1,252,811 -0.29(-0.18%)
Jan 12, 2021 162.07 162.45 158.09 158.18 1,805,804 -3.87(-2.39%)
Jan 11, 2021 160.12 163.35 159.28 162.05 1,766,661 -1.43(-0.87%)
Jan 08, 2021 164.79 165.99 160.60 163.48 1,598,400 +0.80(+0.49%)
Jan 07, 2021 160.92 163.42 160.01 162.68 1,701,210 +4.19(+2.64%)
Jan 06, 2021 154.78 162.35 153.00 158.49 2,102,928 +2.19(+1.40%)
Jan 05, 2021 150.12 156.46 150.00 156.30 2,053,025 +5.58(+3.70%)
Jan 04, 2021 153.33 155.69 148.02 150.72 2,180,242 -2.16(-1.41%)
Dec 31, 2020 152.88 152.88 152.88 770,353 +0.13(+0.09%)
Dec 30, 2020 151.10 153.70 151.06 152.75 770,353 +2.34(+1.56%)
Dec 29, 2020 153.80 154.84 149.62 150.41 1,441,227 -2.81(-1.83%)
Dec 28, 2020 152.76 153.78 151.80 153.22 1,039,121 +2.01(+1.33%)
Dec 24, 2020 150.95 151.35 149.50 151.21 480,400 +0.47(+0.31%)
Dec 23, 2020 150.09 152.94 148.74 150.74 1,430,788 +1.31(+0.88%)
Dec 22, 2020 148.37 151.74 147.84 149.43 1,320,347 +1.72(+1.16%)
Dec 21, 2020 145.55 148.21 145.17 147.71 1,487,263 -0.48(-0.32%)
Dec 18, 2020 146.46 149.41 145.06 148.19 2,823,300 +2.66(+1.83%)
Dec 17, 2020 149.00 150.29 145.40 145.53 1,833,002 -2.01(-1.36%)
Dec 16, 2020 144.93 148.41 143.60 147.54 1,960,610 +2.86(+1.98%)
Dec 15, 2020 143.17 146.40 142.96 144.68 2,291,294 +5.42(+3.89%)
Dec 14, 2020 140.00 140.43 137.94 139.26 2,932,075 +0.02(+0.01%)
Dec 11, 2020 143.90 144.45 138.61 139.24 3,549,800 -6.30(-4.33%)
Dec 10, 2020 147.36 148.06 145.53 145.54 1,748,190 -2.75(-1.85%)
Dec 09, 2020 155.00 155.04 147.46 148.29 2,560,415 -7.50(-4.81%)
Dec 08, 2020 153.60 156.00 152.76 155.79 1,522,691 +2.37(+1.54%)
Dec 07, 2020 151.41 154.11 150.55 153.42 2,275,216 +3.25(+2.16%)
Dec 04, 2020 143.74 150.28 143.73 150.17 2,174,700 +6.46(+4.50%)
Dec 03, 2020 144.23 145.35 143.05 143.71 1,218,040 +0.26(+0.18%)
Dec 02, 2020 143.35 145.06 142.51 143.45 1,275,886 -0.55(-0.38%)
Dec 01, 2020 142.01 145.46 141.16 144.00 2,616,211 +2.83(+2.00%)
Nov 30, 2020 136.38 141.25 136.38 141.17 2,730,529 +5.01(+3.68%)
Nov 27, 2020 136.88 138.77 135.97 136.16 1,215,700 +0.21(+0.15%)
Nov 25, 2020 138.74 138.91 134.28 135.95 3,035,500 -2.90(-2.09%)
Nov 24, 2020 138.51 139.71 135.33 138.85 2,235,934 +0.82(+0.59%)
Nov 23, 2020 141.05 141.77 136.56 138.03 3,068,120 -2.36(-1.68%)
Nov 20, 2020 139.25 141.76 138.39 140.39 1,765,300 +1.03(+0.74%)
Nov 19, 2020 137.18 139.50 136.00 139.36 1,794,537 +1.80(+1.31%)
Nov 18, 2020 141.11 141.24 137.44 137.56 2,010,977 -3.22(-2.29%)
Nov 17, 2020 143.17 143.51 140.55 140.78 1,474,020 -2.63(-1.83%)
Nov 16, 2020 141.00 143.74 140.66 143.41 1,922,253 +1.91(+1.35%)
Nov 13, 2020 144.14 145.05 140.95 141.50 1,375,600 +0.16(+0.11%)
Nov 12, 2020 143.90 144.43 140.34 141.34 1,941,601 -2.53(-1.76%)
Nov 11, 2020 139.74 144.50 139.16 143.87 1,981,465 +6.63(+4.83%)
Nov 10, 2020 142.87 143.99 136.86 137.24 2,585,921 -7.34(-5.08%)
Nov 09, 2020 151.35 151.89 144.41 144.58 2,370,939 -2.15(-1.47%)
Nov 06, 2020 148.09 148.71 143.92 146.74 2,581,600 -2.38(-1.60%)
Nov 05, 2020 143.86 149.32 142.50 149.12 5,278,142 +9.59(+6.87%)
Nov 04, 2020 142.09 142.62 139.15 139.53 3,012,806 +0.73(+0.53%)
Nov 03, 2020 141.92 142.93 134.84 138.80 5,237,755 -3.32(-2.34%)
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.