The highest closing price for Skyworks Solutions (SWKS) between 1970 and 1985 was $551.16, on November 5, 1982. It was down 96.4% in that time. The latest price is $70.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 1985 | $2.53 | $3.17 | $2.43 | $2.81 | 3,162,600 |
November 1985 | $2.49 | $2.66 | $2.07 | $2.53 | 2,261,700 |
October 1985 | $2.85 | $2.88 | $2.49 | $2.49 | 654,600 |
September 1985 | $3.05 | $3.08 | $2.72 | $2.82 | 450,300 |
August 1985 | $3.17 | $3.24 | $2.98 | $3.05 | 880,500 |
July 1985 | $3.35 | $3.48 | $3.17 | $3.17 | 402,000 |
June 1985 | $3.38 | $3.45 | $3.03 | $3.35 | 1,418,100 |
May 1985 | $2.83 | $3.41 | $2.74 | $3.38 | 3,987,000 |
April 1985 | $3.29 | $3.29 | $2.58 | $2.83 | 1,026,600 |
March 1985 | $3.54 | $3.67 | $2.83 | $3.29 | 846,000 |
February 1985 | $2.96 | $3.61 | $2.71 | $3.54 | 1,410,900 |
January 1985 | $2.94 | $3.16 | $2.54 | $3.03 | 924,000 |
December 1984 | $2.56 | $2.91 | $2.50 | $2.91 | 963,000 |
November 1984 | $3.10 | $3.52 | $2.43 | $2.56 | 1,180,500 |
October 1984 | $3.87 | $3.87 | $2.98 | $3.10 | 969,000 |
September 1984 | $126.15 | $128.75 | $3.78 | $3.87 | 210,300 |
August 1984 | $108.01 | $131.34 | $107.14 | $127.88 | — |
July 1984 | $97.63 | $107.14 | $93.31 | $107.14 | — |
June 1984 | $97.63 | $100.23 | $88.13 | $98.50 | — |
May 1984 | $99.36 | $108.87 | $95.90 | $95.90 | — |
April 1984 | $95.04 | $97.63 | $84.67 | $97.63 | — |
March 1984 | $97.63 | $116.64 | $88.13 | $96.77 | — |
February 1984 | $116.64 | $122.69 | $90.72 | $95.04 | — |
January 1984 | $140.83 | $153.79 | $114.05 | $114.05 | — |
December 1983 | $130.46 | $149.47 | $123.55 | $149.47 | — |
Daily pricing data for Skyworks Solutions dates back to 1/21/1972, and may be incomplete.