Skyworks Solutions Historical Data - SWKS

Best deals to access real time data!
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
CHART Trader
Monthly Subscription
for only
$30.66
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Skyworks Solutions Inc SWKS NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.84 -0.86% 96.61 98.10 95.30 98.08 97.45 00:00:00
more quote information »

SWKS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week101.93102.8794.99100.153,791,538-5.32-5.22%
1 Month89.65102.8786.8597.372,159,7846.967.76%
3 Months74.23102.8771.5187.411,831,68922.3830.15%
6 Months67.68102.8766.2381.161,909,25928.9342.75%
1 Year72.17102.8760.11579.091,971,20624.4433.86%
3 Years78.46117.6560.11590.781,994,60318.1523.13%
5 Years63.85117.6554.5085.012,565,41232.7651.31%

SWKS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 19 2019 96.61 -0.84 -0.86% 98.08 98.10 95.30 2,508,689
Nov 18 2019 97.45 -1.97 -1.98% 98.90 100.00 97.17 2,658,053
Nov 15 2019 99.42 0.67 0.68% 99.68 100.10 98.54 2,659,087
Nov 14 2019 98.75 -2.39 -2.36% 100.00 101.25 98.37 2,571,695
Nov 13 2019 101.14 -0.45 -0.44% 95.60 101.99 94.99 7,301,355
Nov 12 2019 101.59 1.21 1.21% 101.93 102.87 100.43 3,767,502
Nov 11 2019 100.38 -0.06 -0.06% 100.05 100.5599 99.315 1,469,733
Nov 08 2019 100.44 1.80 1.82% 98.60 100.81 98.48 1,728,827
Nov 07 2019 98.64 0.51 0.52% 99.20 99.8799 97.93 1,470,045
Nov 06 2019 98.13 -0.59 -0.6% 98.12 98.5599 97.20 1,451,967
Nov 05 2019 98.72 0.24 0.24% 98.75 99.95 98.65 1,892,171
Nov 04 2019 98.48 0.18 0.18% 99.14 99.42 98.23 1,878,571
Nov 01 2019 98.30 6.89 7.54% 94.65 98.57 94.21 3,785,294
Oct 31 2019 91.41 0.44 0.48% 90.59 91.55 89.29 1,622,169
Oct 30 2019 90.97 -0.24 -0.26% 91.52 91.385 89.95 1,026,803
Oct 29 2019 91.21 -0.45 -0.49% 91.50 92.00 90.50 1,186,336
Oct 28 2019 91.66 1.60 1.78% 90.98 91.94 90.80 1,338,060
Oct 25 2019 90.06 0.37 0.41% 90.01 90.59 89.69 1,279,752
Oct 24 2019 89.69 0.40 0.45% 90.30 90.90 89.07 1,568,224
Oct 23 2019 89.29 0.27 0.3% 87.63 89.66 86.85 1,351,642
Oct 22 2019 89.02 -0.87 -0.97% 89.65 89.99 88.94 1,188,741
Oct 21 2019 89.89 2.12 2.42% 88.21 90.01 88.20 1,638,842
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.