Skip to main content

Skyworks Solutions (NQ: SWKS )

108.52 +0.62 (+0.58%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 81.41 81.55 79.61 80.90 2,818,487 -0.86(-1.05%)
Jan 30, 2017 80.38 81.83 79.32 81.76 2,822,548 +0.86(+1.07%)
Jan 27, 2017 80.49 81.27 80.23 80.89 1,940,687 +0.88(+1.10%)
Jan 26, 2017 80.88 81.45 79.95 80.01 2,666,709 -0.76(-0.94%)
Jan 25, 2017 81.76 82.45 80.29 80.77 3,665,294 -0.35(-0.43%)
Jan 24, 2017 79.40 81.54 79.40 81.12 5,178,243 +1.85(+2.33%)
Jan 23, 2017 78.13 80.07 77.12 79.28 7,413,286 +1.32(+1.69%)
Jan 20, 2017 74.73 78.16 74.46 77.96 17,944,674 +8.98(+13.01%)
Jan 19, 2017 69.34 69.85 68.73 68.98 4,600,449 -0.71(-1.02%)
Jan 18, 2017 68.04 69.69 67.84 69.69 3,531,813 +2.09(+3.10%)
Jan 17, 2017 68.26 68.95 67.24 67.60 2,720,871 -1.27(-1.84%)
Jan 13, 2017 68.87 68.87 68.87 0 +1.39(+2.06%)
Jan 12, 2017 66.99 67.62 65.65 67.48 4,851,317 -1.46(-2.12%)
Jan 11, 2017 67.99 69.21 67.27 68.94 2,410,734 +0.97(+1.42%)
Jan 10, 2017 66.55 68.15 66.52 67.97 2,010,923 +1.46(+2.19%)
Jan 09, 2017 66.78 67.66 66.14 66.51 2,651,649 +0.61(+0.92%)
Jan 06, 2017 65.78 66.36 65.34 65.90 1,830,354 +0.34(+0.52%)
Jan 05, 2017 65.64 66.27 65.01 65.56 2,084,234 -0.37(-0.56%)
Jan 04, 2017 66.34 66.51 65.50 65.93 1,915,049 -0.14(-0.21%)
Jan 03, 2017 66.13 67.03 65.41 66.07 2,968,010 +0.43(+0.66%)
Dec 30, 2016 65.64 65.64 65.64 0 -1.67(-2.48%)
Dec 29, 2016 67.47 67.80 66.49 67.31 1,325,193 -0.41(-0.61%)
Dec 28, 2016 68.99 69.10 67.64 67.72 1,217,538 -1.14(-1.66%)
Dec 27, 2016 68.49 69.31 68.28 68.87 817,036 +0.26(+0.38%)
Dec 23, 2016 68.60 68.60 68.60 0 -0.11(-0.15%)
Dec 22, 2016 68.51 68.87 67.70 68.71 1,939,595 +0.95(+1.40%)
Dec 21, 2016 67.40 67.83 66.83 67.76 1,700,320 +0.40(+0.60%)
Dec 20, 2016 68.15 68.39 67.10 67.35 1,523,696 -0.73(-1.07%)
Dec 19, 2016 67.65 68.87 67.62 68.08 1,270,087 +0.55(+0.82%)
Dec 16, 2016 68.15 69.09 67.41 67.53 2,656,456 -0.35(-0.52%)
Dec 15, 2016 66.12 68.43 65.61 67.88 2,651,342 +1.82(+2.75%)
Dec 14, 2016 67.25 67.70 65.60 66.06 2,981,000 -1.53(-2.26%)
Dec 13, 2016 67.52 68.25 66.77 67.59 1,934,720 +0.55(+0.81%)
Dec 12, 2016 67.13 67.77 66.26 67.05 2,619,590 -0.59(-0.87%)
Dec 09, 2016 70.86 71.25 66.51 67.64 5,402,941 -2.28(-3.26%)
Dec 08, 2016 67.96 70.11 67.68 69.91 3,088,274 +1.92(+2.82%)
Dec 07, 2016 66.62 68.28 65.28 68.00 2,811,165 +1.03(+1.54%)
Dec 06, 2016 66.23 67.30 65.78 66.97 3,752,391 +1.19(+1.80%)
Dec 05, 2016 64.81 65.92 64.61 65.78 3,298,102 +1.30(+2.02%)
Dec 02, 2016 63.03 64.57 62.99 64.48 2,191,936 +1.37(+2.17%)
Dec 01, 2016 67.63 67.76 62.99 63.11 4,648,540 -4.46(-6.60%)
Nov 30, 2016 68.13 68.39 67.20 67.57 1,814,648 -0.33(-0.48%)
Nov 29, 2016 67.78 68.33 67.06 67.89 1,958,146 -0.07(-0.10%)
Nov 28, 2016 67.75 68.44 66.66 67.96 2,054,161 +0.25(+0.38%)
Nov 25, 2016 68.81 68.85 67.25 67.71 1,336,238 -1.14(-1.66%)
Nov 23, 2016 68.85 68.85 68.85 0 -0.92(-1.32%)
Nov 22, 2016 69.80 70.46 69.45 69.77 1,385,948 +0.38(+0.54%)
Nov 21, 2016 68.98 69.56 68.75 69.39 1,721,897 +0.63(+0.92%)
Nov 18, 2016 68.42 69.40 67.62 68.76 2,490,960 +0.23(+0.33%)
Nov 17, 2016 66.95 68.55 66.54 68.53 1,838,854 +1.61(+2.40%)
Nov 16, 2016 66.26 67.24 65.94 66.92 1,855,552 +0.17(+0.25%)
Nov 15, 2016 65.22 67.04 64.82 66.76 2,390,240 +1.91(+2.94%)
Nov 14, 2016 65.51 65.53 64.45 64.85 2,985,547 -0.41(-0.63%)
Nov 11, 2016 66.57 68.22 64.99 65.26 4,584,284 -1.23(-1.84%)
Nov 10, 2016 68.22 69.62 66.51 66.49 3,730,603 -1.53(-2.25%)
Nov 09, 2016 65.51 68.53 65.25 68.02 3,948,230 +0.29(+0.43%)
Nov 08, 2016 67.32 68.33 66.57 67.73 2,522,153 +0.08(+0.12%)
Nov 07, 2016 67.15 67.70 65.95 67.65 3,085,945 +1.90(+2.89%)
Nov 04, 2016 63.59 67.32 63.50 65.75 6,529,186 +0.35(+0.54%)
Nov 03, 2016 65.38 67.28 65.16 65.40 4,071,369 -0.32(-0.48%)
Nov 02, 2016 66.26 66.89 65.53 65.72 1,919,690 -0.68(-1.03%)
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.