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 31, 2018 87.85 88.16 85.64 86.48 3,625,053 +0.00(+0.00%)
Jan 30, 2018 85.41 88.93 85.10 86.48 3,497,120 +0.10(+0.11%)
Jan 29, 2018 86.01 86.80 85.48 86.38 3,223,154 -0.22(-0.26%)
Jan 26, 2018 85.10 86.66 84.64 86.61 3,033,120 +2.05(+2.42%)
Jan 25, 2018 87.27 87.47 84.53 84.56 3,309,059 -1.85(-2.14%)
Jan 24, 2018 88.19 89.10 86.15 86.41 3,608,678 -1.99(-2.25%)
Jan 23, 2018 87.53 89.61 87.35 88.40 3,473,245 +0.58(+0.66%)
Jan 22, 2018 88.12 88.20 86.27 87.82 2,629,088 -0.43(-0.48%)
Jan 19, 2018 91.16 91.16 87.24 88.25 3,729,249 -2.75(-3.02%)
Jan 18, 2018 90.95 92.26 90.33 91.00 2,219,928 +0.09(+0.10%)
Jan 17, 2018 89.66 91.20 89.21 90.91 2,381,967 +2.07(+2.33%)
Jan 16, 2018 90.92 91.73 88.37 88.84 2,827,964 -1.20(-1.33%)
Jan 12, 2018 90.04 90.04 90.04 0 +1.15(+1.29%)
Jan 11, 2018 87.92 89.35 87.27 88.89 1,792,785 +1.17(+1.34%)
Jan 10, 2018 86.80 87.72 2,603,223 -1.85(-2.07%)
Jan 09, 2018 90.33 90.57 89.31 89.57 1,904,670 -0.51(-0.56%)
Jan 08, 2018 89.72 90.52 89.04 90.07 1,897,374 +0.02(+0.02%)
Jan 05, 2018 89.96 90.81 89.10 90.06 2,000,215 +0.41(+0.46%)
Jan 04, 2018 89.51 89.82 88.16 89.65 2,098,361 +0.75(+0.84%)
Jan 03, 2018 87.83 89.40 87.66 88.90 2,652,049 +1.33(+1.52%)
Jan 02, 2018 85.40 87.60 84.62 87.57 2,796,686 +3.10(+3.67%)
Dec 29, 2017 84.47 84.47 84.47 0 -1.41(-1.65%)
Dec 28, 2017 85.80 86.04 85.38 85.88 1,072,725 +0.64(+0.75%)
Dec 27, 2017 84.75 85.86 84.63 85.24 1,596,778 +0.55(+0.65%)
Dec 26, 2017 83.79 86.36 83.27 84.69 2,673,674 -1.66(-1.93%)
Dec 22, 2017 86.86 87.16 86.12 86.36 1,698,697 -0.37(-0.43%)
Dec 21, 2017 87.18 88.03 86.58 86.73 2,203,618 +0.05(+0.06%)
Dec 20, 2017 85.81 87.12 85.30 86.68 2,354,843 +1.56(+1.83%)
Dec 19, 2017 85.25 85.87 84.78 85.12 2,030,570 -0.14(-0.17%)
Dec 18, 2017 84.51 85.62 84.19 85.26 2,914,956 +1.08(+1.28%)
Dec 15, 2017 84.08 84.95 83.25 84.19 4,443,117 +0.48(+0.57%)
Dec 14, 2017 84.97 85.40 83.27 83.71 3,994,707 -1.57(-1.85%)
Dec 13, 2017 86.36 86.74 85.04 85.28 2,221,972 -0.54(-0.63%)
Dec 12, 2017 85.62 86.49 84.52 85.82 2,967,121 -0.45(-0.53%)
Dec 11, 2017 85.55 86.31 85.30 86.28 2,102,311 +0.62(+0.73%)
Dec 08, 2017 87.13 87.45 85.22 85.65 2,803,204 -0.36(-0.41%)
Dec 07, 2017 87.32 87.45 84.63 86.01 4,019,883 +0.19(+0.22%)
Dec 06, 2017 84.65 86.40 82.78 85.82 6,063,369 -1.01(-1.16%)
Dec 05, 2017 86.93 88.59 84.83 86.83 3,296,488 -0.59(-0.67%)
Dec 04, 2017 91.62 87.39 87.41 4,227,270 -3.53(-3.88%)
Dec 01, 2017 92.25 92.49 89.78 90.95 3,625,163 -2.23(-2.40%)
Nov 30, 2017 93.83 94.54 92.77 93.18 3,167,183 -0.52(-0.56%)
Nov 29, 2017 95.37 95.57 91.97 93.70 3,235,788 -1.97(-2.06%)
Nov 28, 2017 95.57 95.97 94.56 95.68 2,330,309 +0.29(+0.31%)
Nov 27, 2017 97.15 97.16 95.31 95.39 1,940,687 -2.25(-2.31%)
Nov 24, 2017 96.68 97.73 96.45 97.64 693,692 +1.08(+1.11%)
Nov 22, 2017 98.03 98.08 96.51 96.56 1,728,106 -1.52(-1.55%)
Nov 21, 2017 98.11 98.82 97.69 98.08 1,841,209 +0.41(+0.42%)
Nov 20, 2017 97.53 98.34 97.33 97.67 1,307,635 +0.10(+0.10%)
Nov 17, 2017 97.88 98.12 96.59 97.57 1,553,968 -0.05(-0.05%)
Nov 16, 2017 97.45 98.17 97.17 97.63 1,645,208 +1.04(+1.07%)
Nov 15, 2017 98.08 98.08 95.04 96.59 2,364,325 -2.06(-2.09%)
Nov 14, 2017 97.50 99.12 97.34 98.65 1,638,953 +0.81(+0.83%)
Nov 13, 2017 96.94 98.37 96.31 97.84 1,355,377 -0.10(-0.10%)
Nov 10, 2017 98.19 98.89 97.53 97.94 2,166,397 -0.63(-0.64%)
Nov 09, 2017 99.09 99.88 97.16 98.57 2,437,043 -1.80(-1.79%)
Nov 08, 2017 98.75 100.46 98.35 100.37 3,125,966 +1.74(+1.76%)
Nov 07, 2017 97.46 100.45 95.58 98.63 9,217,989 -4.56(-4.42%)
Nov 06, 2017 102.22 104.36 101.39 103.19 6,983,977 +2.78(+2.77%)
Nov 03, 2017 100.80 101.51 98.59 100.40 3,109,995 +1.27(+1.28%)
Nov 02, 2017 99.26 96.33 99.14 2,703,385 +0.39(+0.40%)
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.