$73.16 +0.34 (%) Skyworks Solutions Inc - NASDAQ

Sep. 27, 2016 | 09:44 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SWKS historical data

Date Open High Low Close Volume
9/26/201673.9474.4272.7372.823,044,648
9/23/201676.6876.9174.0674.773,570,296
9/22/201677.2877.4476.3776.901,736,463
9/21/201676.1977.0075.7076.742,552,409
9/20/201676.3076.3775.0275.722,729,242
9/19/201676.7477.8875.7976.092,554,484
9/16/201677.1577.2475.0076.075,447,708
9/15/201673.0077.2572.9877.027,857,983
9/14/201669.7372.4369.5172.405,309,118
9/13/201668.5070.4568.2569.364,815,760
9/12/201666.0068.5865.7668.344,484,140
9/9/201670.5170.6966.0666.767,590,724
9/8/201671.9371.9470.8471.433,039,400
9/7/201673.1873.7771.5772.053,401,154
9/6/201674.2974.5272.2573.014,263,577
9/2/201675.2575.4374.2174.621,509,550
9/1/201674.7975.1974.2175.092,095,130
8/31/201674.1375.2473.9074.862,114,706
8/30/201674.4075.7973.8474.203,899,207
8/29/201674.7975.6574.5075.222,021,934
8/26/201674.3575.0073.7474.842,630,334
8/25/201673.1674.7573.1174.332,791,263
8/24/201673.9574.3172.9873.292,138,832
8/23/201673.1373.9072.8973.781,771,657
8/22/201672.3472.8971.9472.621,735,799
8/19/201671.5673.4071.5672.293,110,033
8/18/201670.4872.0670.2971.803,745,472
8/17/201669.7070.4269.2070.193,107,157
8/16/201669.3569.8168.6069.602,404,305
8/15/201667.6169.5967.5569.502,218,252
8/12/201667.4567.8567.0167.531,452,201
8/11/201666.3867.5866.2267.411,580,804
8/10/201667.0367.0465.7066.411,385,441
8/9/201666.4567.6466.3367.001,725,275
8/8/201666.5767.2265.7265.941,236,290
8/5/201665.5966.5765.1466.552,178,465
8/4/201664.4565.2664.0265.163,069,764
8/3/201663.3365.0363.3064.393,477,207
8/2/201665.5765.9664.4365.042,304,121
8/1/201665.9266.8765.8066.142,073,405
7/29/201666.4866.7065.5066.021,576,995
7/28/201666.1766.5965.2066.472,332,068
7/27/201668.1468.1966.2266.474,701,466
7/26/201665.3666.3864.0565.874,316,855
7/25/201664.9965.5264.6864.944,223,741
7/22/201666.7467.1562.4064.8112,772,246
7/21/201670.0071.3369.7670.925,387,437
7/20/201668.4769.8067.9669.493,220,759
7/19/201668.3368.5567.8168.331,464,367
7/18/201668.1868.9567.7168.701,951,383
7/15/201667.7267.7467.0267.391,791,446
7/14/201666.3167.6065.4867.392,089,231
7/13/201666.4466.4865.0865.351,940,294
7/12/201665.4966.4265.2165.802,076,660
7/11/201663.6065.2063.5764.642,179,220
7/8/201661.6763.1561.5262.912,299,126
7/7/201659.3961.2059.3460.892,860,688
7/6/201658.2559.2657.1959.163,848,006
7/5/201660.6760.7458.0858.823,668,120
7/1/201662.4863.2261.8762.602,110,214
6/30/201662.0363.3161.6863.283,375,732
6/29/201661.0862.2360.7561.732,156,164
6/28/201659.2960.7759.1360.263,095,503
6/27/201660.1660.8057.1158.015,201,846
6/24/201664.0065.0961.3761.613,913,497
6/23/201666.2367.2365.8367.211,462,904
6/22/201665.4166.7765.2965.351,833,720
6/21/201666.1467.1065.3465.461,638,437
6/20/201664.9566.6264.7465.953,590,147
6/17/201664.7464.7463.3163.972,401,411
6/16/201664.2564.9463.3664.781,734,401
6/15/201665.1965.5164.7664.991,597,124
6/14/201664.7565.1964.0165.011,570,210
6/13/201665.0266.1364.8264.961,252,998
6/10/201666.9167.0865.4265.552,416,971
6/9/201666.5068.0966.3567.972,504,938
6/8/201668.5368.9867.7168.382,093,035
6/7/201666.3968.9666.1768.673,066,195
6/6/201666.9467.2666.0666.111,938,338
6/3/201667.7468.5066.2766.943,682,635
6/2/201667.0367.5666.2666.582,172,276
6/1/201666.3767.6466.3767.272,039,751
5/31/201666.3267.1066.3066.761,756,841
5/27/201665.9366.5565.8166.501,128,047
5/26/201666.0066.8065.8966.171,699,697
5/25/201666.4566.7865.1166.272,389,482
5/24/201666.0766.6765.8566.462,768,025
5/23/201665.8567.4665.7665.813,368,119
5/20/201663.4764.8062.9164.562,237,159
5/19/201663.0063.8461.8362.802,578,672
5/18/201662.1064.3662.0163.572,633,155
5/17/201662.1363.5861.9462.313,119,249
5/16/201661.1162.8660.9662.423,261,553
5/13/201660.9762.2460.4360.754,892,430
5/12/201664.8564.9560.9261.665,182,256
5/11/201664.6665.3164.3564.592,168,599
5/10/201664.9065.1163.7564.862,398,645
5/9/201664.4265.5764.4265.052,494,293
5/6/201664.2064.6562.6264.633,016,322
5/5/201666.1266.1964.2564.352,815,551
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center