Skip to main content

Skyworks Solutions (NQ: SWKS )

99.21 +2.98 (+3.10%)
Streaming Delayed Price Updated: 3:33 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 84.26 84.76 82.92 83.66 2,516,726 -0.16(-0.19%)
Jun 29, 2017 85.41 85.81 82.26 83.81 3,564,044 -1.94(-2.27%)
Jun 28, 2017 86.09 86.21 84.02 85.76 2,669,924 +0.44(+0.51%)
Jun 27, 2017 87.62 87.73 85.19 85.32 3,321,864 -3.02(-3.41%)
Jun 26, 2017 91.08 91.76 88.29 88.34 2,233,587 -2.65(-2.91%)
Jun 23, 2017 91.12 90.99 2,824,038 +0.97(+1.08%)
Jun 22, 2017 90.13 90.37 88.39 90.02 1,502,171 -0.04(-0.05%)
Jun 21, 2017 89.21 90.30 88.59 90.06 1,288,653 +1.30(+1.46%)
Jun 20, 2017 90.59 91.19 88.59 88.77 1,580,385 -1.96(-2.16%)
Jun 19, 2017 89.56 91.15 89.56 90.73 1,422,046 +1.88(+2.12%)
Jun 16, 2017 89.24 90.33 88.13 88.84 2,205,883 -0.33(-0.37%)
Jun 15, 2017 87.83 89.49 87.68 89.17 1,921,489 -0.17(-0.19%)
Jun 14, 2017 91.78 92.03 88.08 89.34 1,951,568 -2.08(-2.27%)
Jun 13, 2017 91.26 92.15 90.21 91.42 2,365,465 +0.95(+1.05%)
Jun 12, 2017 91.77 92.29 88.06 90.47 4,724,229 -2.83(-3.04%)
Jun 09, 2017 97.13 97.75 90.93 93.30 3,411,389 -3.49(-3.60%)
Jun 08, 2017 95.75 96.83 94.88 96.79 1,751,001 +1.33(+1.40%)
Jun 07, 2017 94.16 95.73 93.91 95.45 1,751,703 +1.41(+1.50%)
Jun 06, 2017 93.73 95.41 93.61 94.04 1,286,312 -0.25(-0.27%)
Jun 05, 2017 94.34 95.21 93.94 94.29 1,491,687 -0.24(-0.25%)
Jun 02, 2017 94.28 94.75 92.86 94.53 1,808,982 +0.65(+0.69%)
Jun 01, 2017 93.11 93.88 92.64 93.88 1,891,541 +1.09(+1.17%)
May 31, 2017 93.27 93.29 91.92 92.79 1,684,392 +0.06(+0.07%)
May 30, 2017 92.24 93.51 92.22 92.73 863,791 +0.41(+0.44%)
May 26, 2017 92.42 92.71 91.11 92.32 1,206,136 -0.13(-0.14%)
May 25, 2017 92.11 93.45 91.66 92.45 1,495,311 +0.54(+0.59%)
May 24, 2017 91.97 92.40 91.28 91.91 1,112,803 +0.22(+0.24%)
May 23, 2017 91.56 91.88 90.29 91.69 1,099,584 +0.18(+0.20%)
May 22, 2017 91.07 91.63 90.78 91.51 1,393,193 +0.95(+1.05%)
May 19, 2017 90.37 90.95 90.07 90.56 1,418,606 +0.58(+0.65%)
May 18, 2017 87.74 90.56 87.38 89.98 2,166,729 +2.31(+2.64%)
May 17, 2017 91.11 91.30 87.60 87.67 2,384,905 -4.32(-4.69%)
May 16, 2017 90.72 91.99 90.20 91.98 1,934,866 +1.52(+1.68%)
May 15, 2017 89.79 90.88 89.48 90.47 1,483,953 +1.08(+1.21%)
May 12, 2017 89.45 89.70 88.84 89.38 1,184,709 +0.17(+0.19%)
May 11, 2017 88.86 89.49 88.12 89.22 1,253,245 +0.10(+0.11%)
May 10, 2017 89.25 89.62 88.39 89.12 1,426,757 +0.50(+0.56%)
May 09, 2017 88.11 88.98 87.96 88.63 1,258,940 +0.79(+0.90%)
May 08, 2017 88.31 88.52 87.47 87.84 1,267,652 -0.38(-0.43%)
May 05, 2017 88.12 88.41 87.22 88.22 1,280,187 +0.47(+0.54%)
May 04, 2017 88.10 89.07 87.71 87.75 1,741,963 -0.44(-0.50%)
May 03, 2017 87.11 88.50 86.60 88.19 2,740,416 +0.66(+0.75%)
May 02, 2017 86.95 87.58 86.37 87.53 2,023,589 +0.75(+0.86%)
May 01, 2017 87.18 87.65 85.65 86.78 2,639,746 +0.06(+0.07%)
Apr 28, 2017 89.38 90.71 86.58 86.72 5,394,242 -3.88(-4.28%)
Apr 27, 2017 89.92 90.76 89.60 90.60 3,489,304 +1.07(+1.19%)
Apr 26, 2017 90.69 90.69 88.75 89.53 2,495,714 -0.90(-0.99%)
Apr 25, 2017 90.65 91.11 90.39 90.43 3,135,098 +0.08(+0.09%)
Apr 24, 2017 89.56 91.52 89.27 90.35 4,120,766 +2.01(+2.27%)
Apr 21, 2017 88.31 88.48 87.25 88.34 1,760,141 -0.03(-0.03%)
Apr 20, 2017 86.51 88.58 86.38 88.37 2,185,798 +2.08(+2.41%)
Apr 19, 2017 86.78 87.42 86.16 86.29 1,950,360 +0.18(+0.21%)
Apr 18, 2017 85.37 86.60 85.25 86.11 1,798,899 +0.23(+0.27%)
Apr 17, 2017 85.14 85.98 85.14 85.87 1,066,562 +1.12(+1.32%)
Apr 13, 2017 84.18 86.46 83.60 84.75 2,412,495 -0.10(-0.12%)
Apr 12, 2017 87.15 87.30 84.32 84.85 4,286,099 -2.22(-2.55%)
Apr 11, 2017 87.38 87.66 86.18 87.07 3,352,237 -1.21(-1.37%)
Apr 10, 2017 88.60 89.16 87.52 88.28 2,293,459 -0.25(-0.28%)
Apr 07, 2017 86.45 89.24 86.18 88.53 4,571,281 +2.09(+2.41%)
Apr 06, 2017 86.05 86.78 84.98 86.44 1,596,549 +0.46(+0.54%)
Apr 05, 2017 86.57 87.45 85.74 85.98 2,328,568 -0.40(-0.46%)
Apr 04, 2017 85.80 87.56 85.33 86.38 3,342,901 +1.42(+1.67%)
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.