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, 2012 18.79 18.82 18.22 18.36 4,431,403 -0.15(-0.83%)
Jan 30, 2012 18.50 18.69 18.21 18.51 6,127,942 -0.20(-1.09%)
Jan 27, 2012 18.25 18.96 18.04 18.72 5,431,373 +0.32(+1.76%)
Jan 26, 2012 18.73 18.93 18.27 18.39 6,455,295 -0.13(-0.69%)
Jan 25, 2012 18.94 19.10 18.23 18.52 7,782,090 +0.18(+1.00%)
Jan 24, 2012 18.04 18.37 17.87 18.34 4,377,914 +0.23(+1.24%)
Jan 23, 2012 18.03 18.41 17.87 18.11 6,436,778 -0.09(-0.47%)
Jan 20, 2012 17.32 18.28 17.16 18.20 18,651,152 +1.84(+11.23%)
Jan 19, 2012 16.41 16.59 16.09 16.36 11,140,286 +0.13(+0.79%)
Jan 18, 2012 15.65 16.39 15.60 16.23 6,295,687 +0.68(+4.35%)
Jan 17, 2012 15.31 15.68 15.25 15.56 5,285,358 +0.55(+3.66%)
Jan 13, 2012 15.16 15.22 14.89 15.01 3,232,297 -0.29(-1.89%)
Jan 12, 2012 15.43 15.44 15.02 15.30 3,005,199 -0.04(-0.28%)
Jan 11, 2012 15.22 15.41 14.84 15.34 3,424,229 +0.04(+0.28%)
Jan 10, 2012 15.39 15.47 15.01 15.30 4,852,876 +0.14(+0.95%)
Jan 09, 2012 14.62 15.25 14.57 15.15 9,870,184 +0.56(+3.85%)
Jan 06, 2012 14.12 14.76 14.08 14.59 5,875,898 -0.11(-0.75%)
Jan 05, 2012 14.16 14.74 14.02 14.70 5,485,986 +0.43(+2.98%)
Jan 04, 2012 14.19 14.34 14.09 14.28 3,227,574 +0.48(+3.45%)
Dec 30, 2011 13.74 13.94 13.65 13.80 2,277,548 +0.10(+0.74%)
Dec 29, 2011 13.65 13.80 13.58 13.70 2,264,606 +0.10(+0.75%)
Dec 28, 2011 13.76 13.96 13.54 13.60 3,079,797 -0.18(-1.30%)
Dec 27, 2011 13.66 13.87 13.62 13.77 1,901,316 -0.01(-0.09%)
Dec 23, 2011 13.96 14.05 13.65 13.79 2,392,715 +0.63(+4.75%)
Dec 21, 2011 13.11 13.20 12.79 13.16 4,847,568 -0.05(-0.39%)
Dec 20, 2011 12.76 13.25 12.74 13.21 6,552,342 +0.67(+5.36%)
Dec 19, 2011 12.33 12.64 12.25 12.54 9,668,853 +0.31(+2.57%)
Dec 16, 2011 12.23 12.57 12.20 12.23 7,251,118 +0.07(+0.56%)
Dec 15, 2011 12.48 12.70 12.10 12.16 5,093,414 +0.21(+1.78%)
Dec 14, 2011 11.98 12.23 11.67 11.94 5,803,137 -0.03(-0.28%)
Dec 13, 2011 12.84 12.99 11.89 11.98 7,951,729 -0.77(-6.07%)
Dec 12, 2011 12.93 12.95 12.61 12.75 4,206,984 -0.43(-3.23%)
Dec 09, 2011 13.03 13.29 12.76 13.18 3,540,257 +0.19(+1.44%)
Dec 08, 2011 13.38 13.53 12.96 12.99 4,314,521 -0.49(-3.66%)
Dec 07, 2011 13.59 13.74 13.13 13.48 10,042,255 -0.21(-1.55%)
Dec 06, 2011 13.88 14.08 13.60 13.70 4,474,169 -0.24(-1.71%)
Dec 05, 2011 14.17 14.31 13.83 13.94 5,488,693 +0.03(+0.18%)
Dec 02, 2011 13.94 14.27 13.87 13.91 8,226,440 +0.16(+1.18%)
Dec 01, 2011 13.78 14.05 13.61 13.75 9,593,960 -0.13(-0.92%)
Nov 30, 2011 12.85 13.92 12.85 13.88 13,058,218 +1.53(+12.41%)
Nov 29, 2011 12.02 12.51 11.98 12.34 11,625,373 +0.14(+1.11%)
Nov 28, 2011 12.60 12.75 12.01 12.21 10,695,378 +0.19(+1.56%)
Nov 25, 2011 12.46 12.60 12.00 12.02 3,695,984 -0.35(-2.82%)
Nov 23, 2011 13.37 13.45 12.21 12.37 12,317,452 -1.16(-8.55%)
Nov 22, 2011 14.12 14.24 13.48 13.53 6,825,896 -0.57(-4.04%)
Nov 21, 2011 14.16 14.34 13.81 14.10 9,521,643 -0.36(-2.47%)
Nov 18, 2011 15.07 15.15 14.39 14.45 4,807,019 -0.35(-2.36%)
Nov 17, 2011 16.15 16.16 14.67 14.80 9,106,926 -1.35(-8.37%)
Nov 16, 2011 16.43 16.70 16.13 16.16 3,525,222 -0.46(-2.76%)
Nov 15, 2011 16.49 16.76 16.19 16.62 3,882,176 +0.03(+0.21%)
Nov 14, 2011 16.69 16.89 16.38 16.58 2,520,922 -0.23(-1.39%)
Nov 11, 2011 16.50 16.92 16.30 16.82 3,745,291 +0.58(+3.59%)
Nov 10, 2011 16.94 17.05 16.08 16.23 6,158,540 -0.46(-2.75%)
Nov 09, 2011 17.28 17.44 16.64 16.69 5,653,258 -1.28(-7.15%)
Nov 08, 2011 18.25 18.38 17.53 17.98 4,003,565 -0.16(-0.89%)
Nov 07, 2011 18.23 18.56 17.70 18.14 5,268,685 -0.43(-2.34%)
Nov 04, 2011 16.64 18.70 16.54 18.57 14,577,205 +1.13(+6.49%)
Nov 03, 2011 17.13 17.51 16.70 17.44 9,857,504 +1.21(+7.44%)
Nov 02, 2011 16.52 16.80 15.93 16.23 6,515,918 -0.03(-0.16%)
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.