Skip to main content

Skyworks Solutions (NQ: SWKS )

108.92 +1.03 (+0.95%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 25.71 26.11 25.70 25.74 2,275,654 -0.26(-1.01%)
Jan 30, 2014 26.08 26.12 25.66 26.01 2,190,593 +0.36(+1.39%)
Jan 29, 2014 25.49 25.77 25.20 25.65 5,218,643 +0.08(+0.30%)
Jan 28, 2014 25.11 25.62 24.70 25.57 7,595,542 -0.28(-1.09%)
Jan 27, 2014 26.37 26.51 25.72 25.85 3,473,534 -0.33(-1.27%)
Jan 24, 2014 26.61 26.68 26.09 26.19 3,528,509 -0.56(-2.10%)
Jan 23, 2014 26.85 26.95 26.40 26.75 3,646,402 -0.14(-0.51%)
Jan 22, 2014 26.70 26.97 26.65 26.88 4,710,408 +0.31(+1.19%)
Jan 21, 2014 26.05 26.65 26.01 26.57 8,159,668 +0.59(+2.26%)
Jan 17, 2014 26.85 25.98 25.98 25.98 16,047,443 +1.63(+6.67%)
Jan 16, 2014 24.77 24.81 24.15 24.36 7,104,155 -0.42(-1.68%)
Jan 15, 2014 24.61 24.94 24.59 24.77 3,281,038 +0.16(+0.66%)
Jan 14, 2014 24.37 24.82 24.35 24.61 2,928,888 +0.41(+1.69%)
Jan 13, 2014 24.15 24.86 23.95 24.20 5,767,905 +0.59(+2.49%)
Jan 10, 2014 23.54 23.69 23.32 23.62 2,298,919 +0.03(+0.11%)
Jan 09, 2014 23.88 23.88 23.43 23.59 3,431,251 -0.17(-0.72%)
Jan 08, 2014 23.79 23.86 23.62 23.76 3,210,008 +0.11(+0.47%)
Jan 07, 2014 23.53 23.83 23.50 23.65 2,112,680 +0.14(+0.58%)
Jan 06, 2014 23.72 23.77 23.28 23.51 2,499,745 -0.08(-0.32%)
Jan 03, 2014 23.32 23.62 23.32 23.59 2,319,724 +0.27(+1.17%)
Jan 02, 2014 24.08 24.12 23.15 23.32 4,152,447 -0.99(-4.06%)
Dec 31, 2013 24.08 24.31 24.31 24.31 1,872,887 +0.20(+0.85%)
Dec 30, 2013 23.74 24.15 23.71 24.10 1,787,249 +0.40(+1.69%)
Dec 27, 2013 23.80 23.91 23.64 23.70 1,738,369 -0.06(-0.25%)
Dec 26, 2013 24.02 24.19 23.63 23.76 2,080,798 -0.14(-0.57%)
Dec 24, 2013 23.78 24.14 23.74 23.90 1,513,250 +0.19(+0.79%)
Dec 23, 2013 23.83 24.01 23.70 23.71 2,747,418 +0.15(+0.63%)
Dec 20, 2013 23.45 23.80 23.38 23.56 4,942,141 +0.18(+0.78%)
Dec 19, 2013 23.82 23.91 23.35 23.38 2,894,589 -0.43(-1.79%)
Dec 18, 2013 24.13 24.21 23.50 23.80 3,094,310 -0.37(-1.55%)
Dec 17, 2013 23.62 24.35 23.55 24.18 3,832,311 +0.63(+2.67%)
Dec 16, 2013 23.33 23.72 23.33 23.55 2,643,547 +0.30(+1.28%)
Dec 13, 2013 23.57 23.62 23.22 23.25 2,550,641 -0.35(-1.48%)
Dec 12, 2013 23.70 23.94 23.51 23.60 1,890,906 -0.12(-0.50%)
Dec 11, 2013 24.12 24.31 23.69 23.72 2,267,735 -0.31(-1.31%)
Dec 10, 2013 24.18 24.25 23.88 24.03 2,189,797 -0.16(-0.67%)
Dec 09, 2013 23.57 24.29 23.40 24.20 3,672,534 +0.79(+3.38%)
Dec 06, 2013 24.24 24.24 23.37 23.40 0 -0.55(-2.31%)
Dec 05, 2013 23.66 24.09 23.57 23.96 0 +0.44(+1.88%)
Dec 04, 2013 23.32 23.61 23.14 23.51 3,043,259 +0.04(+0.18%)
Dec 03, 2013 23.07 23.52 23.13 23.47 3,508,045 +0.34(+1.47%)
Dec 02, 2013 22.63 23.29 22.49 23.13 3,629,449 +0.50(+2.22%)
Nov 29, 2013 22.66 22.79 22.56 22.63 0 -0.02(-0.08%)
Nov 27, 2013 22.50 22.68 22.38 22.65 0 +0.11(+0.49%)
Nov 26, 2013 22.53 22.72 22.41 22.54 2,617,347 -0.20(-0.90%)
Nov 25, 2013 22.63 22.77 22.31 22.74 1,988,658 +0.18(+0.79%)
Nov 22, 2013 22.36 22.68 22.36 22.56 0 -0.05(-0.23%)
Nov 21, 2013 21.96 22.70 21.85 22.61 4,326,831 +0.77(+3.51%)
Nov 20, 2013 21.38 22.03 21.37 21.85 3,611,156 +0.47(+2.19%)
Nov 19, 2013 21.85 21.96 21.32 21.38 2,841,391 -0.18(-0.83%)
Nov 18, 2013 22.13 22.13 21.52 21.56 3,074,008 -0.51(-2.31%)
Nov 15, 2013 22.19 22.30 22.02 22.07 0 -0.12(-0.54%)
Nov 14, 2013 22.15 22.34 22.08 22.19 2,218,793 +0.43(+2.00%)
Nov 12, 2013 21.26 21.92 21.25 21.75 4,026,619 +0.35(+1.63%)
Nov 11, 2013 21.45 21.51 21.17 21.40 2,318,038 -0.17(-0.79%)
Nov 08, 2013 21.51 21.62 21.28 21.57 0 +0.09(+0.40%)
Nov 07, 2013 22.24 22.30 21.45 21.49 4,069,808 -0.79(-3.55%)
Nov 06, 2013 22.13 22.30 21.94 22.28 2,593,217 +0.31(+1.43%)
Nov 05, 2013 21.85 22.14 21.67 21.97 2,095,739 +0.00(+0.00%)
Nov 04, 2013 22.25 22.25 21.93 21.97 2,653,013 -0.14(-0.62%)
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.