SWKS

Skyworks Solutions, Inc. Historical Stock Prices

$47.23
*  
0.38
0.81%
Get SWKS Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading SWKS now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 11-APR-2014 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  47  47.35  46.588  47.23 1,977,148
07/11/2014 46.64 47.35 46.588 47.23 1,977,144
07/10/2014 46.15 47.26 45.5 46.85 3,531,075
07/09/2014 47.04 47.79 46.63 47.67 2,450,494
07/08/2014 47.2 47.3799 46 47.17 3,412,843
07/07/2014 48 48.59 47.31 47.39 2,682,727
07/03/2014 47.9 48.21 47.59 48.09 1,522,151
07/02/2014 47.55 48 47.2337 47.62 1,997,338
07/01/2014 47.27 48.28 47.27 47.73 3,675,217
06/30/2014 46.29 47.05 46.29 46.96 3,068,394
06/27/2014 46.16 46.33 45.76 46.06 4,512,124
06/26/2014 47.13 47.15 45.75 46.36 2,553,975
06/25/2014 46.8 46.93 45.26 46.79 4,192,373
06/24/2014 48.04 48.15 46.42 46.81 3,668,731
06/23/2014 48.86 49.1 47.68 47.89 2,608,353
06/20/2014 47.66 48.5 47.46 48.34 2,889,450
06/19/2014 47.57 47.9 46.93 47.48 2,137,859
06/18/2014 48.14 48.14 47.33 47.53 2,010,630
06/17/2014 47.24 48.57 47.16 47.947 3,381,784
06/16/2014 47.05 47.61 46.77 47.37 2,526,419
06/13/2014 47.2 47.85 47.03 47.19 2,359,272
06/12/2014 47.63 48.168 46.69 46.92 3,414,220
06/11/2014 46.98 48.32 46.93 47.81 4,093,147
06/10/2014 46.71 46.96 45.88 46.88 3,484,052
06/09/2014 47.06 47.36 46.6 46.69 2,906,095
06/06/2014 46.69 46.94 46.16 46.81 2,775,390
06/05/2014 46.84 46.97 46.03 46.48 3,104,299
06/04/2014 45.5 46.79 45.5 46.76 4,013,912
06/03/2014 44.65 45.89 44.25 45.65 7,166,271
06/02/2014 43.91 44.78 42.9 43.07 2,506,522
05/30/2014 43 43.63 42.868 43.31 3,096,162
05/29/2014 42.41 43.2 42.33 42.91 2,728,406
05/28/2014 42.32 42.45 41.8 42.24 2,505,840
05/27/2014 42.18 42.38 41.85 42.175 1,909,118
05/23/2014 41.23 41.97 40.94 41.79 2,125,785
05/22/2014 41.53 41.88 41.21 41.24 1,911,199
05/21/2014 40.77 41.39 40.6901 41.26 1,865,272
05/20/2014 41 41.075 40.25 40.53 2,646,638
05/19/2014 40.7 41.54 40.66 41.11 2,447,801
05/16/2014 40.76 40.87 40.141 40.75 2,620,537
05/15/2014 41.84 41.99 40.08 40.84 4,786,859
05/14/2014 42.5 42.6 41.84 41.92 2,482,065
05/13/2014 43 44.17 42.42 42.52 3,509,429
05/12/2014 41.58 42.97 41.55 42.72 3,195,914
05/09/2014 41.14 41.49 40.69 41.35 1,862,706
05/08/2014 40.99 42.45 40.6702 41.44 3,117,955
05/07/2014 41.51 41.54 39.95 41.05 3,137,177
05/06/2014 42.06 42.16 41.27 41.37 2,325,114
05/05/2014 41.38 42.15 41.01 41.97 2,196,858
05/02/2014 41.45 41.65 40.91 41.43 1,953,575
05/01/2014 41.2 41.93 40.95 41.25 2,441,981
04/30/2014 41.03 41.47 40.86 41.05 3,253,496
04/29/2014 41.63 41.8508 40.97 41.03 3,520,363
04/28/2014 41.9 42.3 40.35 41.38 4,050,108
04/25/2014 41.51 42.15 41 41.46 3,114,614
04/24/2014 41.63 42.49 41.23 42.16 4,798,562
04/23/2014 41.5 41.97 40.36 41.5 11,141,380
04/22/2014 37.21 37.97 36.87 37.96 6,526,096
04/21/2014 36.53 37.13 36.19 37.02 3,950,277
04/17/2014 35.57 36.52 35.56 36.08 2,832,447
04/16/2014 35.92 35.92 34.96 35.81 3,118,724
04/15/2014 35.36 35.915 34.98 35.76 2,958,250
04/14/2014 35.23 35.675 34.9 35.33 2,351,589
04/11/2014 35 35.76 34.3004 34.9 2,376,296
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?