SWKS
Skyworks Solutions
$69.53
1.07 (1.56%)
SWKS Stock Quote Delayed 15 Minutes
| Historical Data for SWKS |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/24/19 | 69.17 | 70.95 | 68.89 | 3,535,700 | 69.53 | 1.07 1.56% |
| 05/23/19 | 67.28 | 68.56 | 66.35 | 2,544,534 | 68.46 | -0.08 -0.12% |
| 05/22/19 | 68.91 | 69.56 | 68.30 | 1,752,523 | 68.54 | -1.20 -1.72% |
| 05/21/19 | 70.01 | 71.44 | 68.80 | 3,605,827 | 69.74 | 1.73 2.54% |
| 05/20/19 | 67.73 | 69.87 | 67.11 | 4,396,811 | 68.01 | -2.40 -3.41% |
| 05/17/19 | 72.12 | 73.16 | 69.91 | 4,254,000 | 70.41 | -3.58 -4.84% |
| 05/16/19 | 76.25 | 76.94 | 73.11 | 4,311,825 | 73.99 | -4.76 -6.04% |
| 05/15/19 | 77.43 | 79.39 | 77.17 | 1,557,434 | 78.75 | 0.64 0.82% |
| 05/14/19 | 77.95 | 78.57 | 77.42 | 1,789,499 | 78.11 | 1.48 1.93% |
| 05/13/19 | 80.00 | 80.39 | 76.07 | 2,954,611 | 76.63 | -5.93 -7.18% |
| 05/10/19 | 83.13 | 83.63 | 80.60 | 1,774,500 | 82.56 | -1.08 -1.29% |
| 05/09/19 | 83.00 | 83.98 | 81.56 | 1,720,104 | 83.64 | -0.42 -0.50% |
| 05/08/19 | 83.45 | 85.16 | 82.99 | 1,819,476 | 84.06 | 0.51 0.61% |
| 05/07/19 | 85.09 | 85.50 | 82.64 | 2,615,155 | 83.55 | -2.97 -3.43% |
| 05/06/19 | 84.04 | 86.79 | 83.76 | 2,326,546 | 86.52 | -1.08 -1.23% |
| 05/03/19 | 88.61 | 89.95 | 84.04 | 5,988,600 | 87.60 | -3.19 -3.51% |
| 05/02/19 | 88.52 | 91.34 | 88.38 | 3,490,569 | 90.79 | 2.31 2.61% |
| 05/01/19 | 90.19 | 91.20 | 88.46 | 2,105,507 | 88.48 | 0.30 0.34% |
| 04/30/19 | 87.02 | 88.28 | 86.52 | 1,685,080 | 88.18 | 1.38 1.59% |
| 04/29/19 | 86.69 | 87.74 | 86.57 | 1,625,238 | 86.80 | -0.22 -0.25% |
| 04/26/19 | 87.37 | 87.67 | 85.50 | 2,227,800 | 87.02 | -1.51 -1.71% |
| 04/25/19 | 89.61 | 89.72 | 87.15 | 1,123,746 | 88.53 | -1.37 -1.52% |
| 04/24/19 | 89.23 | 90.64 | 89.23 | 1,082,433 | 89.90 | 0.66 0.74% |
| 04/23/19 | 88.27 | 89.54 | 87.91 | 1,604,040 | 89.24 | 0.97 1.10% |
| 04/22/19 | 89.50 | 89.68 | 88.15 | 1,156,324 | 88.27 | -1.73 -1.92% |
| 04/18/19 | 91.60 | 91.86 | 89.78 | 1,531,400 | 90.00 | -1.18 -1.29% |
| 04/17/19 | 93.35 | 94.39 | 90.38 | 3,044,235 | 91.18 | -2.38 -2.54% |
| 04/16/19 | 91.00 | 93.59 | 90.66 | 2,110,047 | 93.56 | 3.28 3.63% |
| 04/15/19 | 90.87 | 91.00 | 89.34 | 1,193,149 | 90.28 | -0.40 -0.44% |
| 04/12/19 | 89.05 | 90.69 | 88.67 | 1,532,200 | 90.68 | 2.44 2.77% |
| 04/11/19 | 88.23 | 89.71 | 87.71 | 1,327,697 | 88.24 | 0.19 0.22% |
| 04/10/19 | 87.05 | 88.23 | 86.51 | 1,009,517 | 88.05 | 0.98 1.13% |
| 04/09/19 | 87.16 | 87.39 | 86.47 | 1,096,392 | 87.07 | -0.58 -0.66% |
| 04/08/19 | 86.60 | 87.81 | 86.04 | 1,356,566 | 87.65 | 0.85 0.98% |
| 04/05/19 | 85.74 | 86.97 | 85.73 | 1,081,200 | 86.80 | 1.29 1.51% |
| 04/04/19 | 85.17 | 86.54 | 85.05 | 1,312,675 | 85.51 | 0.15 0.18% |
| 04/03/19 | 85.12 | 86.72 | 84.77 | 1,887,653 | 85.36 | 1.20 1.43% |
| 04/02/19 | 83.94 | 84.54 | 83.75 | 697,872 | 84.16 | 0.30 0.36% |
| 04/01/19 | 83.34 | 84.40 | 83.25 | 1,297,642 | 83.86 | 1.38 1.67% |
| 03/29/19 | 81.44 | 82.77 | 80.99 | 1,589,700 | 82.48 | 1.94 2.41% |
| 03/28/19 | 80.76 | 81.63 | 79.96 | 945,655 | 80.54 | -0.05 -0.06% |
| 03/27/19 | 82.12 | 82.60 | 79.89 | 1,269,904 | 80.59 | -1.53 -1.86% |
| 03/26/19 | 82.10 | 82.78 | 81.37 | 1,086,843 | 82.12 | 0.67 0.82% |
| 03/25/19 | 82.27 | 82.75 | 80.13 | 1,814,346 | 81.45 | -1.14 -1.38% |
| 03/22/19 | 85.63 | 85.84 | 82.42 | 2,198,500 | 82.59 | -3.48 -4.04% |
| 03/21/19 | 82.12 | 86.89 | 82.05 | 2,500,867 | 86.07 | 4.32 5.28% |
| 03/20/19 | 83.38 | 83.50 | 81.20 | 1,953,028 | 81.75 | -1.67 -2.00% |
| 03/19/19 | 83.21 | 84.61 | 83.10 | 1,562,562 | 83.42 | 0.83 1.00% |
| 03/18/19 | 83.87 | 84.09 | 81.99 | 1,550,926 | 82.59 | -1.17 -1.40% |
| 03/15/19 | 82.16 | 85.38 | 82.05 | 4,004,100 | 83.76 | 2.33 2.86% |
| 03/14/19 | 81.88 | 82.85 | 81.01 | 1,993,313 | 81.43 | -0.34 -0.42% |
| 03/13/19 | 82.81 | 82.90 | 81.61 | 1,766,144 | 81.77 | -0.49 -0.60% |
| 03/12/19 | 81.74 | 82.77 | 81.19 | 1,296,328 | 82.26 | 0.78 0.96% |
| 03/11/19 | 80.59 | 82.15 | 80.57 | 1,134,119 | 81.48 | 1.35 1.68% |
| 03/08/19 | 78.39 | 80.37 | 78.04 | 1,113,100 | 80.13 | 0.63 0.79% |
| 03/07/19 | 80.72 | 80.95 | 79.15 | 1,501,823 | 79.50 | -1.49 -1.84% |
| 03/06/19 | 81.94 | 82.44 | 80.96 | 1,248,872 | 80.99 | -0.89 -1.09% |
| 03/05/19 | 82.00 | 82.70 | 81.36 | 1,518,035 | 81.88 | -0.34 -0.41% |
| Download Data To Spreadsheet | ||||||
SWKS Stock Predictions, Articles, and Skyworks Solutions News
5 Top Stock Trades for Friday: AOS, QRVO, PINS, TTD
Pinterest, The Trade Desk, A. O. Smith, Qorvo and Skyworks Solutions are our top stocks to watch going into Friday.
Trade of the Day: Skyworks Solutions Stock Reaches Monumental Resistance
After a 40% rally over the past few weeks SWKS stock is overbought. Bears can now take a stab at Skyworks from a trading perspective.
5 Must-See Stock Trades for Thursday: SNAP, DIS, TTWO
Our must-see stock trades include Snap, Disney, Take-Two and Skyworks Solutions, all of which just reported earnings.
5 Top Stock Trades for Thursday: Trading GE, MU and SWKS
GE, Huya, Skyworks Solutions and Micron were all in rally mode on Wednesday. Can these top stock trades continue higher?
5 Must-See Stock Charts for Friday: Apple’s Fallout Hits Many
Apple, Celgene and Bristol-Myers made a lot of noise Thursday. Here are a must-see stock charts as a result.
3 Big Stock Charts for Wednesday: Walt Disney, Skyworks Solutions and PG&E Corporation
The stock charts of PCG, SWKS and DIS have emerged as hump-day's top post-election bets. Here's what to watch.
3 Big Stock Charts for Wednesday: Freeport-McMoRan, Walmart and Skyworks Solutions
Stock charts of SWKS, WMT and FCX appear to be gearing up for big moves in the near future.
Skyworks Solutions (SWKS) Stock Pops on Q3 Earnings Beat
Skyworks Solutions (SWKS) reported its latest quarterly earnings results after the bell Thursday, which topped analysts' expectations and sent shares higher.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
D
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
