Skyworks Solutions (NQ: SWKS )

99.92 +3.69 (+3.83%)
Streaming Delayed Price Updated: 2:22 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 3.877 3.894 3.587 3.625 2,896,114 -0.21(-5.47%)
Jan 29, 2009 3.944 3.977 3.776 3.835 2,282,836 -0.18(-4.39%)
Jan 28, 2009 3.734 4.107 3.726 4.011 5,258,098 +0.31(+8.39%)
Jan 27, 2009 3.734 3.841 3.608 3.701 3,558,071 -0.03(-0.90%)
Jan 26, 2009 3.659 3.860 3.575 3.734 3,424,076 +0.09(+2.53%)
Jan 23, 2009 3.365 3.751 3.356 3.642 2,434,450 +0.19(+5.60%)
Jan 22, 2009 3.457 3.583 3.365 3.449 1,660,196 -0.11(-3.07%)
Jan 21, 2009 3.440 3.583 3.256 3.558 3,715,850 +0.14(+4.18%)
Jan 20, 2009 3.801 3.801 3.415 3.415 2,496,898 -0.44(-11.33%)
Jan 16, 2009 3.751 3.868 3.642 3.852 2,791,613 +0.12(+3.15%)
Jan 15, 2009 3.633 3.742 3.457 3.734 4,704,826 +0.09(+2.53%)
Jan 14, 2009 3.810 3.835 3.642 3.642 2,856,559 -0.23(-5.86%)
Jan 13, 2009 3.910 4.019 3.793 3.868 3,698,055 -0.06(-1.50%)
Jan 12, 2009 4.145 4.145 3.894 3.927 3,423,958 -0.23(-5.45%)
Jan 09, 2009 4.338 4.363 4.137 4.154 5,116,297 -0.30(-6.78%)
Jan 08, 2009 4.724 4.724 4.405 4.456 6,099,744 -0.29(-6.18%)
Jan 07, 2009 4.942 4.968 4.699 4.749 4,013,688 -0.27(-5.35%)
Jan 06, 2009 4.724 5.102 4.691 5.018 1,989,252 +0.35(+7.55%)
Jan 05, 2009 4.716 4.783 4.573 4.666 2,747,879 -0.03(-0.54%)
Jan 02, 2009 4.657 4.749 4.607 4.691 4,094,617 +0.04(+0.90%)
Dec 31, 2008 4.397 4.692 4.296 4.649 2,204,097 +0.27(+6.13%)
Dec 30, 2008 4.246 4.397 4.196 4.380 1,410,999 +0.17(+3.98%)
Dec 29, 2008 4.280 4.355 4.120 4.212 1,299,523 -0.11(-2.52%)
Dec 26, 2008 4.305 4.321 4.221 4.321 646,185 +0.03(+0.78%)
Dec 24, 2008 4.238 4.305 4.196 4.288 486,341 +0.02(+0.39%)
Dec 23, 2008 4.296 4.389 4.221 4.271 1,704,684 -0.05(-1.17%)
Dec 22, 2008 4.556 4.556 4.196 4.321 3,848,687 -0.21(-4.63%)
Dec 19, 2008 4.498 4.745 4.439 4.531 4,786,721 +0.09(+2.08%)
Dec 18, 2008 4.548 4.573 4.389 4.439 3,997,423 -0.14(-3.11%)
Dec 17, 2008 4.405 4.624 4.313 4.582 3,337,745 +0.18(+4.20%)
Dec 16, 2008 4.063 4.489 4.003 4.397 5,582,592 +0.42(+10.55%)
Dec 15, 2008 4.154 4.179 3.839 3.977 4,203,653 +0.28(+7.48%)
Dec 12, 2008 3.415 3.709 3.298 3.701 3,079,285 +0.22(+6.27%)
Dec 11, 2008 3.566 3.659 3.440 3.482 2,660,166 -0.13(-3.49%)
Dec 10, 2008 3.667 3.860 3.566 3.608 3,870,525 +0.08(+2.14%)
Dec 09, 2008 3.549 3.818 3.449 3.533 5,607,237 -0.04(-1.17%)
Dec 08, 2008 3.315 3.659 3.308 3.575 5,858,230 +0.38(+11.81%)
Dec 05, 2008 3.298 3.298 2.996 3.197 7,498,222 -0.13(-4.03%)
Dec 04, 2008 3.306 3.432 3.214 3.331 6,871,319 +0.00(+0.00%)
Dec 03, 2008 3.239 3.508 3.197 3.331 11,060,625 -0.32(-8.74%)
Dec 02, 2008 3.751 3.994 3.499 3.650 10,045,524 -0.70(-16.02%)
Dec 01, 2008 4.405 4.523 4.330 4.347 2,957,515 -0.18(-3.90%)
Nov 28, 2008 4.506 4.531 4.380 4.523 632,951 -0.05(-1.10%)
Nov 26, 2008 3.969 4.582 3.902 4.573 2,729,994 +0.57(+14.26%)
Nov 25, 2008 4.087 4.095 3.810 4.003 2,964,938 -0.01(-0.21%)
Nov 24, 2008 3.835 4.028 3.734 4.011 2,501,082 +0.27(+7.17%)
Nov 21, 2008 3.650 3.751 3.415 3.742 4,544,840 +0.10(+2.77%)
Nov 20, 2008 3.675 3.860 3.575 3.642 3,862,915 -0.10(-2.69%)
Nov 19, 2008 4.070 4.113 3.726 3.742 2,420,479 -0.34(-8.23%)
Nov 18, 2008 4.238 4.288 3.961 4.078 3,993,868 -0.16(-3.76%)
Nov 17, 2008 4.397 4.489 4.179 4.238 3,083,612 -0.20(-4.54%)
Nov 14, 2008 4.817 4.825 4.246 4.439 6,694,383 -0.70(-13.70%)
Nov 13, 2008 4.775 5.152 4.481 5.144 3,276,987 +0.36(+7.54%)
Nov 12, 2008 4.875 4.989 4.741 4.783 3,561,097 -0.15(-3.06%)
Nov 11, 2008 5.144 5.144 4.926 4.934 2,760,916 -0.20(-3.92%)
Nov 10, 2008 5.354 5.362 5.035 5.135 3,961,130 -0.15(-2.86%)
Nov 07, 2008 5.975 5.975 4.959 5.286 8,038,683 -0.10(-1.87%)
Nov 06, 2008 5.874 5.899 5.379 5.387 6,574,060 -0.57(-9.58%)
Nov 05, 2008 5.958 6.142 5.840 5.958 5,659,873 -0.07(-1.11%)
Nov 04, 2008 5.949 6.168 5.832 6.025 2,460,719 +0.18(+3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.