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 (%)
Sep 28, 2018 80.04 81.04 79.33 80.94 1,242,120 +0.69(+0.86%)
Sep 27, 2018 80.55 80.96 79.96 80.25 1,169,880 -0.09(-0.11%)
Sep 26, 2018 80.97 81.56 80.13 80.34 1,993,812 -1.51(-1.84%)
Sep 25, 2018 83.02 83.25 81.42 81.85 2,267,136 -1.29(-1.56%)
Sep 24, 2018 81.86 83.53 80.93 83.14 1,993,475 +0.90(+1.10%)
Sep 21, 2018 81.52 82.57 80.99 82.24 4,364,177 +0.50(+0.61%)
Sep 20, 2018 79.95 82.19 79.81 81.74 3,811,794 +2.45(+3.09%)
Sep 19, 2018 78.33 79.60 77.54 79.29 2,582,445 +1.83(+2.36%)
Sep 18, 2018 76.97 77.80 76.97 77.46 1,734,633 +0.53(+0.68%)
Sep 17, 2018 77.71 78.57 76.81 76.93 2,143,346 -1.35(-1.72%)
Sep 14, 2018 78.11 79.62 77.74 78.28 2,392,788 +0.46(+0.60%)
Sep 13, 2018 75.84 78.16 75.73 77.81 3,253,254 +2.53(+3.37%)
Sep 12, 2018 75.92 76.12 74.10 75.28 2,710,774 -1.30(-1.70%)
Sep 11, 2018 77.31 77.59 75.57 76.58 3,241,925 -1.19(-1.53%)
Sep 10, 2018 78.12 78.52 77.32 77.77 2,670,496 -0.29(-0.37%)
Sep 07, 2018 78.97 79.65 77.92 78.06 2,836,490 -1.05(-1.33%)
Sep 06, 2018 80.12 81.13 78.91 79.11 2,494,290 -0.97(-1.21%)
Sep 05, 2018 80.13 80.27 79.32 80.08 2,732,636 -0.22(-0.28%)
Sep 04, 2018 81.30 81.74 80.03 80.30 2,390,546 -1.16(-1.42%)
Aug 31, 2018 81.46 81.46 81.46 0 -0.17(-0.21%)
Aug 30, 2018 82.87 83.07 81.63 81.63 1,897,589 -1.37(-1.64%)
Aug 29, 2018 83.67 83.67 82.79 83.00 1,568,120 -0.50(-0.60%)
Aug 28, 2018 83.82 84.16 82.84 83.50 1,296,612 -0.04(-0.04%)
Aug 27, 2018 83.17 84.21 82.82 83.53 1,547,816 +0.56(+0.68%)
Aug 24, 2018 82.99 83.23 82.39 82.97 1,587,870 +0.61(+0.74%)
Aug 23, 2018 82.55 83.40 82.23 82.36 1,013,649 -0.37(-0.45%)
Aug 22, 2018 82.34 82.88 81.65 82.74 1,024,382 +0.04(+0.04%)
Aug 21, 2018 81.34 82.90 81.32 82.70 1,522,120 +1.53(+1.88%)
Aug 20, 2018 82.01 82.06 80.82 81.18 1,235,932 -0.78(-0.95%)
Aug 17, 2018 80.89 82.12 79.50 81.95 1,966,793 +0.39(+0.48%)
Aug 16, 2018 82.36 82.53 81.25 81.56 1,569,765 -0.18(-0.22%)
Aug 15, 2018 82.03 82.20 80.82 81.74 1,903,896 -0.99(-1.20%)
Aug 14, 2018 83.90 84.10 82.64 82.73 1,610,941 -0.97(-1.16%)
Aug 13, 2018 83.50 84.14 83.04 83.70 1,811,307 +0.64(+0.77%)
Aug 10, 2018 83.40 83.64 82.30 83.06 2,875,268 -1.11(-1.31%)
Aug 09, 2018 84.93 84.96 84.02 84.17 1,940,831 -0.97(-1.14%)
Aug 08, 2018 85.71 85.88 85.11 85.14 1,190,207 -0.58(-0.68%)
Aug 07, 2018 85.14 85.76 84.80 85.72 1,508,457 +0.87(+1.03%)
Aug 06, 2018 83.92 84.89 82.98 84.85 1,952,520 -0.12(-0.15%)
Aug 03, 2018 85.01 85.25 84.39 84.97 1,439,038 -0.01(-0.01%)
Aug 02, 2018 83.23 85.15 82.56 84.98 1,372,573 +0.87(+1.04%)
Aug 01, 2018 84.75 85.23 83.82 84.11 1,641,674 +0.05(+0.06%)
Jul 31, 2018 84.51 85.06 83.58 84.06 1,322,814 +0.13(+0.16%)
Jul 30, 2018 84.57 84.79 83.47 83.92 1,349,658 -0.68(-0.81%)
Jul 27, 2018 85.32 85.85 84.15 84.61 1,917,593 -0.24(-0.28%)
Jul 26, 2018 84.23 84.93 83.54 84.85 2,058,555 +0.58(+0.69%)
Jul 25, 2018 83.75 84.61 82.40 84.27 2,879,733 +0.31(+0.37%)
Jul 24, 2018 86.49 86.56 83.81 83.96 2,622,257 -1.75(-2.04%)
Jul 23, 2018 85.90 86.14 83.37 85.71 3,665,492 -0.49(-0.57%)
Jul 20, 2018 91.76 92.38 85.76 86.20 7,898,513 -4.88(-5.36%)
Jul 19, 2018 90.62 91.43 89.51 91.08 2,376,734 +0.40(+0.44%)
Jul 18, 2018 90.62 91.45 90.07 90.68 2,434,010 +0.30(+0.33%)
Jul 17, 2018 87.93 90.41 87.92 90.37 2,185,423 +1.72(+1.93%)
Jul 16, 2018 88.78 89.42 88.08 88.66 1,661,175 +0.14(+0.16%)
Jul 13, 2018 88.56 89.08 88.01 88.52 1,258,391 -0.20(-0.22%)
Jul 12, 2018 88.56 89.10 87.16 88.71 1,982,989 +1.13(+1.29%)
Jul 11, 2018 89.21 89.78 87.44 87.58 1,409,030 -2.75(-3.04%)
Jul 10, 2018 89.28 90.74 88.99 90.33 1,369,050 +1.08(+1.20%)
Jul 09, 2018 89.33 89.40 88.22 89.25 1,118,747 +0.27(+0.30%)
Jul 06, 2018 88.36 89.27 87.62 88.99 1,618,490 +0.42(+0.47%)
Jul 05, 2018 85.76 88.65 85.76 88.57 2,424,386 +3.73(+4.40%)
Jul 03, 2018 84.84 84.84 84.84 0 -1.42(-1.65%)
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.