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 (%)
Jun 29, 2018 86.67 87.53 86.44 86.50 1,805,936 +0.08(+0.09%)
Jun 28, 2018 85.91 86.85 85.31 86.42 1,434,090 +0.49(+0.57%)
Jun 27, 2018 87.96 88.53 85.86 85.92 1,633,959 -1.60(-1.83%)
Jun 26, 2018 87.25 88.47 86.69 87.53 1,935,386 +0.38(+0.43%)
Jun 25, 2018 87.67 87.84 85.75 87.15 2,196,300 -1.05(-1.19%)
Jun 22, 2018 89.28 89.52 87.77 88.20 2,572,169 -0.28(-0.31%)
Jun 21, 2018 89.81 90.00 88.41 88.47 1,200,885 -1.05(-1.17%)
Jun 20, 2018 89.70 90.26 89.43 89.52 1,588,933 +0.53(+0.59%)
Jun 19, 2018 88.77 90.03 88.08 88.99 2,064,525 -1.49(-1.64%)
Jun 18, 2018 91.42 91.56 89.82 90.48 2,181,225 -1.43(-1.56%)
Jun 15, 2018 91.98 91.26 91.91 2,411,408 +0.65(+0.72%)
Jun 14, 2018 90.23 91.53 89.97 91.26 1,477,404 +1.37(+1.52%)
Jun 13, 2018 90.48 90.95 89.77 89.89 1,934,292 -0.39(-0.44%)
Jun 12, 2018 89.49 90.51 88.87 90.28 1,743,571 +1.09(+1.22%)
Jun 11, 2018 89.32 89.72 88.70 89.19 1,384,562 -0.13(-0.15%)
Jun 08, 2018 88.66 89.81 87.87 89.32 3,457,410 -2.40(-2.61%)
Jun 07, 2018 89.91 93.25 89.68 91.72 2,899,265 +1.95(+2.17%)
Jun 06, 2018 89.83 88.44 89.77 2,008,171 +0.72(+0.80%)
Jun 05, 2018 90.15 90.62 88.66 89.06 2,352,762 -0.75(-0.84%)
Jun 04, 2018 90.14 90.35 89.05 89.81 2,084,579 -0.55(-0.61%)
Jun 01, 2018 88.85 90.39 88.24 90.36 1,501,147 +2.11(+2.39%)
May 31, 2018 88.94 89.18 88.19 88.25 2,561,030 -1.05(-1.17%)
May 30, 2018 89.50 89.99 88.33 89.30 1,740,915 +0.30(+0.34%)
May 29, 2018 89.20 90.12 88.23 88.99 2,048,867 -0.83(-0.93%)
May 25, 2018 89.83 89.83 89.83 0 +0.71(+0.79%)
May 24, 2018 89.66 89.92 88.67 89.12 2,030,182 -0.43(-0.48%)
May 23, 2018 88.90 89.57 88.46 89.55 1,697,588 +0.02(+0.02%)
May 22, 2018 88.97 90.65 88.75 89.53 1,731,674 +1.06(+1.20%)
May 21, 2018 89.18 89.83 87.88 88.47 2,254,209 +0.61(+0.69%)
May 18, 2018 87.70 88.47 87.29 87.86 2,319,164 -1.09(-1.22%)
May 17, 2018 87.79 89.29 87.69 88.94 1,954,587 +0.78(+0.88%)
May 16, 2018 87.79 88.20 87.36 88.17 1,644,431 +0.85(+0.97%)
May 15, 2018 87.70 87.71 86.64 87.32 2,870,060 -1.01(-1.14%)
May 14, 2018 87.51 89.38 87.11 88.33 1,882,065 +1.79(+2.07%)
May 11, 2018 86.42 87.18 86.14 86.54 2,077,810 -0.05(-0.06%)
May 10, 2018 85.56 86.68 85.46 86.59 2,158,384 +1.36(+1.59%)
May 09, 2018 86.27 86.51 84.29 85.23 2,568,312 -0.95(-1.11%)
May 08, 2018 85.12 86.34 85.01 86.19 2,613,622 +1.14(+1.34%)
May 07, 2018 85.88 86.03 82.49 85.05 4,057,641 -0.77(-0.89%)
May 04, 2018 80.13 85.89 78.50 85.81 5,304,415 +3.52(+4.28%)
May 03, 2018 80.73 82.94 79.86 82.29 3,752,326 +0.79(+0.97%)
May 02, 2018 83.05 83.63 80.87 81.50 3,244,225 +0.41(+0.51%)
May 01, 2018 77.42 81.20 77.38 81.09 4,294,920 +3.69(+4.77%)
Apr 30, 2018 77.68 78.91 76.83 77.39 2,528,331 -0.29(-0.37%)
Apr 27, 2018 79.19 79.42 77.55 77.68 1,586,637 -1.18(-1.49%)
Apr 26, 2018 79.30 79.97 78.43 78.86 2,513,986 +0.53(+0.67%)
Apr 25, 2018 78.41 79.16 76.99 78.33 2,849,192 +0.04(+0.05%)
Apr 24, 2018 78.92 79.98 77.48 78.29 2,945,840 -0.78(-0.98%)
Apr 23, 2018 81.62 81.87 78.92 79.07 3,066,819 -2.27(-2.79%)
Apr 20, 2018 83.29 83.58 80.62 81.34 5,693,243 -2.41(-2.88%)
Apr 19, 2018 86.72 86.74 83.61 83.74 3,619,212 -4.53(-5.13%)
Apr 18, 2018 88.50 88.96 87.35 88.28 1,491,518 -0.44(-0.49%)
Apr 17, 2018 87.72 89.08 87.31 88.71 1,500,367 +1.53(+1.76%)
Apr 16, 2018 88.19 88.76 86.77 87.18 2,060,013 -0.66(-0.75%)
Apr 13, 2018 89.77 90.08 87.55 87.84 1,385,722 -1.28(-1.44%)
Apr 12, 2018 88.16 89.37 87.87 89.12 1,994,932 +1.37(+1.57%)
Apr 11, 2018 87.02 88.27 86.62 87.75 1,351,963 +0.32(+0.37%)
Apr 10, 2018 87.54 88.09 86.11 87.43 1,642,720 +1.78(+2.07%)
Apr 09, 2018 86.11 88.09 85.61 85.65 1,721,150 +0.41(+0.48%)
Apr 06, 2018 87.12 87.92 84.94 85.24 1,993,564 -2.89(-3.28%)
Apr 05, 2018 89.11 89.95 87.50 88.13 1,312,372 -0.74(-0.83%)
Apr 04, 2018 85.30 89.10 85.27 88.87 2,542,068 +1.78(+2.05%)
Apr 03, 2018 86.55 87.54 85.59 87.09 2,361,808 +0.98(+1.14%)
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.