Skyworks Solutions (SWKS)

26.18 -0.68  -2.53%  Jun 01, 9:51AM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Skyworks Solutions Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 25.93 27.08 25.43 26.86 5480817
May 30, 2012 26.62 26.73 25.67 25.80 3954100
May 29, 2012 25.90 27.00 25.81 26.98 5322029
May 25, 2012 25.65 26.38 25.63 25.68 3140715
May 24, 2012 26.24 26.24 25.20 25.51 4019112
May 23, 2012 24.95 26.20 24.89 26.11 4200669
May 22, 2012 25.09 25.66 24.67 25.53 4401140
May 21, 2012 23.57 25.15 23.25 25.09 3681383
May 18, 2012 24.41 24.48 23.32 23.43 5488950
May 17, 2012 25.66 25.88 24.46 24.50 4151506
May 16, 2012 25.75 26.23 25.46 25.70 6317709
May 15, 2012 24.87 26.11 24.60 25.54 6200369
May 14, 2012 24.90 25.09 24.52 24.91 3011572
May 11, 2012 24.89 25.81 24.49 25.39 4058730
May 10, 2012 25.27 25.36 24.50 25.24 4442343
May 9, 2012 24.21 25.06 23.84 24.92 5413283
May 8, 2012 25.10 25.13 24.01 24.67 7741465
May 7, 2012 25.24 25.71 24.94 25.25 3511391
May 4, 2012 25.84 26.23 25.46 25.57 4283103
May 3, 2012 27.28 27.45 25.96 26.15 3526236
May 2, 2012 26.80 27.44 26.50 27.29 4212677
May 1, 2012 27.10 27.69 26.84 27.20 3371609
April 30, 2012 27.59 27.77 27.02 27.14 5035250
April 27, 2012 26.85 28.15 26.64 27.81 10090946
April 26, 2012 24.87 25.61 24.67 25.50 7271210
April 25, 2012 25.51 25.76 24.66 25.22 7509550
April 24, 2012 23.29 23.94 23.16 23.76 7449849
April 23, 2012 23.64 23.74 23.11 23.31 9461197
April 20, 2012 25.87 25.95 24.14 24.38 13381849
April 19, 2012 27.23 27.25 25.63 25.91 9899021
April 18, 2012 26.62 27.36 26.42 27.23 3801075
April 17, 2012 26.31 26.95 26.25 26.90 2854529
April 16, 2012 26.55 26.78 25.69 26.05 2688198
April 13, 2012 26.92 27.10 26.24 26.29 2335980
April 12, 2012 26.31 27.47 26.24 27.02 2528500
April 11, 2012 26.15 26.54 25.76 26.35 3515743
April 10, 2012 26.37 27.04 25.68 25.75 5008100
April 9, 2012 26.26 26.77 26.08 26.35 2760701
April 5, 2012 26.20 26.99 26.20 26.94 3434113
April 4, 2012 27.10 27.22 26.11 26.38 5742887
April 3, 2012 27.79 28.00 27.33 27.53 2514294
April 2, 2012 27.66 27.96 27.34 27.71 2901210
March 30, 2012 27.87 28.02 27.35 27.65 2535098
March 29, 2012 27.62 27.79 27.05 27.66 3537167
March 28, 2012 28.65 28.76 27.42 27.82 3547960
March 27, 2012 28.60 28.78 28.25 28.61 3337047
March 26, 2012 28.55 28.81 28.26 28.52 3818026
March 23, 2012 28.43 28.43 27.90 28.16 4551446
March 22, 2012 28.22 28.64 27.93 28.40 4395862
March 21, 2012 28.44 28.73 28.32 28.49 3397217
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SWKS News

The Top 5 Semiconductor Stocks of 2012
May 31, 10:08AM Motley Fool
$SWKS Insider Sale: $2.2M of stock sold by David Aldrich on May 25, 2012 http://stks.co/42VM
about 2 days ago by MarketBrief
3 Chip and Big Data Stocks on the Move
May 30, 4:03PM Wall St. Cheat Sheet
Best performers in tech tday. $ APKT $CRUS $JBL $FIO $PLCM $SIMO $SWKS
about 3 days ago by Ibdinv
$SWKS http://stks.co/418d Breaks out the 50 day MA. Bullish MACD cross. RSI back above 50% level. Long setup.
about 3 days ago by ACInvestorBlog
$SWKS http://stks.co/40KY A high volume move through the 26.35 price level would be buyable. Bullish MACD cross.
about 4 days ago by ACInvestorBlog
Skyworks Sets Analyst Meeting Date
May 24, 9:30AM Business Wire
$SWKS surprisingly strong.
about 9 days ago by lovebob
$SWKS stopped up while trying to reset tightened sell lim to 25.79 but became and busy and was slow getting back the the adjustment.
about 10 days ago by lovebob
$SWKS http://stks.co/3rmE Good volume,still under resistance level but indicators are trending up.
about 15 days ago by ACInvestorBlog
GM $AAPL shorts - watching $SINA and $SWKS today while shorting gaps on $AAPL, good luck today.
about 16 days ago by BoogiDown
$SWKS Insider Sale: $2.6M of stock sold by David Aldrich on May 11, 2012 http://stks.co/3qNW
about 17 days ago by MarketBrief
RT @CBOE: Active options on open @ CBOE: $ARNA $JPM $AAPL $C $CSCO $BAC $T $SWKS//send me a link
about 21 days ago by of_futures_past
$SWKS filed latest Quarterly Report http://stks.co/3jMM
about 24 days ago by MarketBrief
How to Time Your Sells
May 04, 7:27PM
Seeking Alpha:14 High-Growth Semiconduct w Strong Institut. Buying $AMCC $AOSL $CAVM $CEVA $CRUS $FSII $IPGP $IPHI $MEMS $MLNX $SNDK $SWKS
about 28 days ago by abubnic
NEW POST: "Confrontation is Inevitable" http://stks.co/3djN $BRCM $QQQ $SMH $SWKS
about 29 days ago by chessNwine
The Good Leads
May 02, 7:15AM
NEW POST: "Going According to the Script" http://stks.co/3cIy $QQQ $SMH $SPY $SWKS
about 30 days ago by chessNwine
Why Skyworks Solutions Shares Popped
Apr 28, 2:42PM Motley Fool
Technology Sector Wrap
Apr 27, 5:19PM
Why Skyworks Solutions Shares Popped
Apr 27, 2:50PM Motley Fool
$SWKS up big RT @mdrsports31 everybody is nervous about $BRCM.the final $AAPL frontier. $GLW failed, $QCOM failed. $NUAN is trash// $CRUS ?
about 35 days ago by Ryan26
$SWKS Upside Blowoff - 15 Minute Down Reversal - Red bar after 4 green bars
about 35 days ago by TradeIdeasQuant
Main focus: $EXPE $SBUX $WDC $GILD -Secondary: $SWKS $KLAC $FIO $ZNGA $CVX $DECK $STX
about 35 days ago by TheArmoTrader
Notable Earnings Gappers Up = $EXPE $AMZN $OCLR $RMD $PPC $SWKS $AEM $NWL $INVN $CLWR $GT $CERN $KKR $NEM All up > 2% in pre mkt
about 35 days ago by 1973Hog
$SWKS $WDC where the real moneeyz at AH
about 36 days ago by johnkelly
Listen to $SWKS Q2 2012 earnings call - live at 05:00 PM, ondemand after - http://stks.co/3XWm
about 36 days ago by earningscast
$SWKS Hell yeah! Tech is lookin nice. SWKS headed to 29-30 soon.
about 36 days ago by tharps22
$SWKS 44cents next quarter nice!!
about 36 days ago by johnkelly
Most of these vendors when you see $AAPL ^ margins, w/ rising labor costs for $AAPL, they are cutting costs on components $TQNT $SWKS $STM
about 36 days ago by CDMCapital

Recent Quotes

Symbol Price Chg Chg % Market Cap
SWKS 26.18 -0.68 -2.53% 5.061B
SWK 64.65 -1.60 -2.42% 11.29B
SWIR 8.85 -0.13 -1.45% 278.11M
SWI 44.30 -1.56 -3.40% 3.322B
SWHC 6.53 -0.21 -3.12% 437.22M
SWC 8.45 -0.04 -0.47% 981.78M
SVXY 66.87 -4.33 -6.08%
SVU 4.46 -0.06 -1.33% 959.46M
SVT 8.00 -0.37 -4.37% 17.92M
SVNT 0.707 -0.02 -2.39% 51.98M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close