Skip to main content

Skyworks Solutions (NQ: SWKS )

108.91 +1.02 (+0.95%)
Streaming Delayed Price Updated: 10:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 59.52 60.34 57.27 59.61 9,482,107 +3.57(+6.37%)
Jan 28, 2016 54.29 56.13 54.15 56.03 8,198,431 +2.29(+4.26%)
Jan 27, 2016 56.80 57.48 53.37 53.74 6,760,611 -3.17(-5.56%)
Jan 26, 2016 56.86 57.98 56.21 56.91 3,221,065 +0.18(+0.32%)
Jan 25, 2016 57.82 57.88 56.64 56.73 3,548,542 -1.25(-2.15%)
Jan 22, 2016 56.22 58.31 56.19 57.97 6,607,244 +3.23(+5.91%)
Jan 21, 2016 53.82 55.98 53.21 54.74 4,917,395 +1.44(+2.71%)
Jan 20, 2016 51.35 53.89 50.59 53.29 6,933,630 +1.07(+2.05%)
Jan 19, 2016 53.95 54.78 51.78 52.22 5,697,513 -0.25(-0.48%)
Jan 15, 2016 52.84 52.47 52.47 52.47 6,989,715 -3.35(-6.00%)
Jan 14, 2016 53.63 56.34 51.95 55.82 6,560,769 +2.06(+3.83%)
Jan 13, 2016 55.52 56.79 53.53 53.76 8,377,942 -3.87(-6.71%)
Jan 12, 2016 57.70 58.62 56.27 57.63 3,875,513 +0.50(+0.88%)
Jan 11, 2016 58.10 58.81 56.16 57.12 5,941,647 -0.73(-1.26%)
Jan 08, 2016 59.29 59.71 57.56 57.85 8,291,526 -0.23(-0.40%)
Jan 07, 2016 57.60 60.78 57.17 58.08 8,216,532 -1.72(-2.88%)
Jan 06, 2016 61.88 62.32 59.10 59.80 9,303,120 -3.58(-5.65%)
Jan 05, 2016 67.49 67.56 62.94 63.39 6,948,056 -4.01(-5.95%)
Jan 04, 2016 64.87 67.46 64.79 67.40 4,447,445 +0.95(+1.43%)
Dec 31, 2015 68.25 66.45 66.45 66.45 2,707,154 -2.04(-2.98%)
Dec 30, 2015 69.34 69.99 68.46 68.49 1,582,684 -1.07(-1.54%)
Dec 29, 2015 68.70 70.36 68.39 69.56 2,818,606 +0.97(+1.41%)
Dec 28, 2015 68.16 69.10 67.09 68.59 3,711,995 -0.01(-0.01%)
Dec 24, 2015 68.47 68.60 68.60 68.60 1,182,508 +0.13(+0.19%)
Dec 23, 2015 68.20 69.07 67.16 68.47 2,219,665 +0.66(+0.97%)
Dec 22, 2015 68.16 68.42 66.34 67.81 2,990,283 -0.01(-0.01%)
Dec 21, 2015 67.03 67.82 66.08 67.82 2,644,501 +1.76(+2.67%)
Dec 18, 2015 66.79 67.84 65.86 66.06 4,380,122 -1.23(-1.83%)
Dec 17, 2015 69.03 69.73 67.25 67.29 2,656,950 -1.01(-1.48%)
Dec 16, 2015 67.67 68.72 66.71 68.30 3,492,398 +1.03(+1.53%)
Dec 15, 2015 67.61 68.13 66.46 67.27 5,285,578 -0.63(-0.92%)
Dec 14, 2015 68.88 69.18 66.12 67.90 6,990,308 -2.53(-3.59%)
Dec 11, 2015 71.84 72.27 69.89 70.43 4,813,201 -2.99(-4.08%)
Dec 10, 2015 73.09 74.53 72.80 73.42 2,975,655 +0.18(+0.25%)
Dec 09, 2015 74.84 75.02 72.58 73.24 4,688,171 -2.09(-2.78%)
Dec 08, 2015 73.88 75.91 73.11 75.33 3,469,203 +0.35(+0.47%)
Dec 07, 2015 76.04 76.10 74.52 74.97 3,314,833 -1.06(-1.40%)
Dec 04, 2015 71.99 76.56 71.03 76.04 5,919,012 +3.87(+5.37%)
Dec 03, 2015 74.99 75.33 71.90 72.16 4,834,724 -1.03(-1.41%)
Dec 02, 2015 72.60 74.19 72.04 73.19 3,959,621 +0.75(+1.04%)
Dec 01, 2015 72.33 73.07 72.03 72.44 4,306,613 +0.64(+0.89%)
Nov 30, 2015 70.82 71.95 69.85 71.80 4,169,288 +0.97(+1.37%)
Nov 27, 2015 69.73 71.03 69.19 70.83 1,800,112 +1.38(+1.98%)
Nov 25, 2015 69.13 69.46 69.46 69.46 3,680,148 +0.51(+0.74%)
Nov 24, 2015 67.67 69.28 67.29 68.95 4,090,284 +1.73(+2.57%)
Nov 23, 2015 68.25 68.25 67.04 67.22 1,868,877 -0.74(-1.08%)
Nov 20, 2015 67.94 68.67 67.16 67.95 2,738,352 +0.49(+0.73%)
Nov 19, 2015 69.36 69.40 66.73 67.46 3,369,501 -2.08(-3.00%)
Nov 18, 2015 67.14 69.66 66.76 69.54 4,649,147 +2.82(+4.23%)
Nov 17, 2015 65.27 67.28 65.15 66.72 3,620,812 +1.84(+2.84%)
Nov 16, 2015 64.30 65.19 63.48 64.88 3,756,103 +0.39(+0.60%)
Nov 13, 2015 65.25 65.72 63.92 64.49 3,803,757 -0.87(-1.33%)
Nov 12, 2015 67.90 67.92 65.33 65.36 5,493,797 -2.81(-4.12%)
Nov 11, 2015 70.39 70.46 68.12 68.17 3,883,704 -1.09(-1.58%)
Nov 10, 2015 69.94 70.11 68.73 69.27 6,598,369 -3.90(-5.32%)
Nov 09, 2015 73.99 73.99 72.23 73.16 5,182,440 -0.95(-1.28%)
Nov 06, 2015 72.43 74.91 71.63 74.11 8,290,753 +4.92(+7.11%)
Nov 05, 2015 69.75 69.98 67.93 69.19 5,931,947 +0.09(+0.12%)
Nov 04, 2015 68.67 69.24 67.98 69.10 3,965,782 +0.95(+1.39%)
Nov 03, 2015 68.10 68.40 66.79 68.16 3,712,889 -0.19(-0.28%)
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.