Skip to main content

Skyworks Solutions (NQ: SWKS )

93.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 18.23 18.63 18.19 18.60 2,400,633 +0.33(+1.78%)
Mar 27, 2013 18.19 18.39 17.91 18.28 3,204,354 +0.03(+0.19%)
Mar 26, 2013 18.14 18.38 17.87 18.24 3,536,311 +0.28(+1.55%)
Mar 25, 2013 18.32 18.42 17.86 17.96 3,466,659 -0.19(-1.02%)
Mar 22, 2013 18.23 18.32 18.02 18.15 3,037,424 -0.03(-0.14%)
Mar 21, 2013 18.11 18.30 17.85 18.18 3,487,072 -0.14(-0.74%)
Mar 20, 2013 18.37 18.52 18.07 18.31 3,043,386 +0.04(+0.21%)
Mar 19, 2013 18.32 18.45 18.09 18.27 3,802,059 +0.05(+0.30%)
Mar 18, 2013 18.04 18.37 17.72 18.22 4,020,098 -0.14(-0.78%)
Mar 15, 2013 18.78 18.99 18.29 18.36 7,177,429 -0.47(-2.51%)
Mar 14, 2013 18.94 19.15 18.72 18.83 3,390,716 +0.11(+0.59%)
Mar 13, 2013 18.20 19.05 18.18 18.72 4,551,334 +0.56(+3.07%)
Mar 12, 2013 18.04 18.29 18.02 18.17 3,295,200 +0.06(+0.33%)
Mar 11, 2013 17.99 18.27 17.86 18.11 3,486,762 +0.03(+0.19%)
Mar 08, 2013 17.93 18.17 17.78 18.07 3,185,561 +0.26(+1.47%)
Mar 07, 2013 18.02 18.17 17.77 17.81 3,277,507 -0.06(-0.33%)
Mar 06, 2013 17.65 17.94 17.30 17.87 7,654,580 +0.24(+1.39%)
Mar 05, 2013 17.46 17.70 17.20 17.63 8,015,140 +0.38(+2.20%)
Mar 04, 2013 17.47 17.59 17.10 17.25 6,346,584 -0.24(-1.35%)
Mar 01, 2013 17.80 17.89 17.40 17.48 6,452,174 -0.51(-2.82%)
Feb 28, 2013 18.17 18.28 17.91 17.99 4,347,854 +0.09(+0.52%)
Feb 27, 2013 17.19 18.12 17.19 17.90 6,204,136 +0.63(+3.67%)
Feb 26, 2013 17.82 17.86 17.13 17.26 6,862,440 -0.41(-2.34%)
Feb 25, 2013 18.55 18.65 17.65 17.68 8,999,214 -0.78(-4.21%)
Feb 22, 2013 18.29 18.87 18.24 18.45 10,710,780 +0.58(+3.26%)
Feb 21, 2013 19.76 19.83 17.23 17.87 24,098,876 -2.08(-10.41%)
Feb 20, 2013 20.73 20.75 19.91 19.95 4,412,427 -0.78(-3.75%)
Feb 19, 2013 20.90 21.20 20.68 20.73 2,973,118 +0.03(+0.16%)
Feb 15, 2013 21.07 21.11 20.60 20.69 3,406,036 -0.40(-1.88%)
Feb 14, 2013 20.37 21.15 20.35 21.09 5,225,237 +0.57(+2.76%)
Feb 13, 2013 20.45 20.69 20.32 20.52 3,178,892 +0.08(+0.41%)
Feb 12, 2013 20.39 20.69 20.30 20.44 3,541,666 -0.04(-0.21%)
Feb 11, 2013 20.16 20.56 20.04 20.48 2,826,996 +0.27(+1.34%)
Feb 08, 2013 20.16 20.53 20.16 20.21 2,986,698 +0.14(+0.67%)
Feb 07, 2013 20.29 20.48 19.89 20.08 3,488,794 -0.35(-1.70%)
Feb 06, 2013 20.04 20.43 19.90 20.42 4,608,187 +0.55(+2.76%)
Feb 04, 2013 20.27 20.69 19.71 19.87 6,296,869 -0.68(-3.29%)
Feb 01, 2013 20.49 20.84 20.34 20.55 8,775,893 +0.33(+1.63%)
Jan 31, 2013 20.52 20.85 20.08 20.22 16,012,362 +2.01(+11.04%)
Jan 30, 2013 17.86 18.44 17.86 18.21 8,893,953 +0.33(+1.84%)
Jan 29, 2013 18.12 18.17 17.82 17.88 5,264,729 -0.12(-0.66%)
Jan 28, 2013 18.07 18.25 17.87 18.00 5,371,502 +0.22(+1.24%)
Jan 25, 2013 18.23 18.42 17.72 17.78 4,964,121 -0.33(-1.82%)
Jan 24, 2013 17.53 18.67 17.27 18.11 8,386,673 -0.33(-1.81%)
Jan 23, 2013 17.81 18.84 17.57 18.44 6,349,810 +0.91(+5.18%)
Jan 22, 2013 17.74 17.88 17.50 17.53 4,870,840 -0.10(-0.57%)
Jan 18, 2013 18.20 18.43 17.60 17.64 4,973,537 -0.65(-3.58%)
Jan 17, 2013 18.12 18.42 18.03 18.29 4,224,729 +0.29(+1.62%)
Jan 16, 2013 17.42 18.16 17.26 18.00 4,758,592 +0.68(+3.95%)
Jan 15, 2013 17.62 17.71 17.10 17.31 4,508,974 -0.43(-2.43%)
Jan 14, 2013 17.42 17.97 17.42 17.74 3,611,439 -0.30(-1.68%)
Jan 11, 2013 18.06 18.20 17.80 18.05 2,426,155 +0.04(+0.23%)
Jan 10, 2013 18.29 18.59 17.92 18.01 5,608,546 +0.26(+1.48%)
Jan 09, 2013 17.48 17.82 17.29 17.74 3,666,206 +0.51(+2.94%)
Jan 08, 2013 17.92 17.96 17.19 17.24 5,472,491 -0.72(-4.00%)
Jan 07, 2013 17.64 18.15 17.54 17.96 3,138,818 +0.26(+1.48%)
Jan 04, 2013 18.16 18.22 17.40 17.69 7,259,138 -0.46(-2.51%)
Jan 03, 2013 18.44 18.61 18.10 18.15 3,627,205 -0.14(-0.74%)
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.