Skyworks Solutions (NQ: SWKS )

97.76 -1.70 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.405 4.565 4.389 4.498 3,611,910 +0.11(+2.49%)
Oct 28, 2005 4.355 4.439 4.238 4.389 3,924,361 +0.03(+0.58%)
Oct 27, 2005 4.473 4.481 4.305 4.363 3,319,666 -0.10(-2.26%)
Oct 26, 2005 4.649 4.649 4.447 4.464 3,090,394 -0.19(-4.14%)
Oct 25, 2005 4.674 4.674 4.565 4.657 1,924,004 -0.01(-0.18%)
Oct 24, 2005 4.699 4.716 4.573 4.666 2,158,178 +0.01(+0.18%)
Oct 21, 2005 4.548 4.749 4.548 4.657 2,470,532 +0.11(+2.40%)
Oct 20, 2005 4.699 4.699 4.540 4.548 2,354,035 -0.04(-0.91%)
Oct 19, 2005 4.531 4.615 4.447 4.590 2,574,662 +0.01(+0.18%)
Oct 18, 2005 4.573 4.691 4.540 4.582 3,657,736 -0.02(-0.36%)
Oct 17, 2005 4.649 4.649 4.473 4.598 2,779,010 -0.01(-0.18%)
Oct 14, 2005 4.363 4.624 4.363 4.607 7,072,470 +0.23(+5.37%)
Oct 13, 2005 4.254 4.380 4.237 4.372 4,114,018 +0.12(+2.76%)
Oct 12, 2005 4.305 4.414 4.196 4.254 8,026,597 -0.06(-1.36%)
Oct 11, 2005 4.968 4.976 4.271 4.313 25,785,094 -1.23(-22.24%)
Oct 10, 2005 5.589 5.631 5.496 5.547 2,262,152 -0.03(-0.60%)
Oct 07, 2005 5.572 5.689 5.530 5.580 2,996,654 +0.02(+0.30%)
Oct 06, 2005 5.790 5.798 5.513 5.563 2,837,179 -0.13(-2.21%)
Oct 05, 2005 5.832 5.849 5.664 5.689 1,589,546 -0.13(-2.31%)
Oct 04, 2005 5.907 5.941 5.807 5.824 1,267,025 -0.08(-1.42%)
Oct 03, 2005 5.882 5.991 5.874 5.907 2,005,253 +0.02(+0.28%)
Sep 30, 2005 5.882 6.008 5.865 5.891 1,347,330 -0.01(-0.14%)
Sep 29, 2005 5.748 5.916 5.740 5.899 2,713,985 +0.12(+2.03%)
Sep 28, 2005 5.807 5.849 5.748 5.782 2,186,164 -0.01(-0.14%)
Sep 27, 2005 5.924 5.941 5.773 5.790 2,069,787 -0.04(-0.72%)
Sep 26, 2005 5.941 5.991 5.832 5.832 2,350,808 -0.05(-0.86%)
Sep 23, 2005 5.882 5.907 5.647 5.882 3,694,559 +0.23(+4.16%)
Sep 22, 2005 5.647 5.740 5.631 5.647 3,213,738 -0.09(-1.61%)
Sep 21, 2005 5.723 5.832 5.672 5.740 3,068,764 -0.03(-0.44%)
Sep 20, 2005 5.857 5.916 5.756 5.765 3,490,286 -0.05(-0.87%)
Sep 19, 2005 5.975 6.008 5.807 5.815 3,539,843 -0.16(-2.67%)
Sep 16, 2005 6.033 6.117 5.933 5.975 5,310,317 -0.05(-0.84%)
Sep 15, 2005 6.042 6.134 5.874 6.025 4,118,497 +0.05(+0.84%)
Sep 14, 2005 6.201 6.226 5.949 5.975 4,831,000 -0.23(-3.65%)
Sep 13, 2005 6.335 6.344 6.152 6.201 4,251,180 -0.02(-0.27%)
Sep 12, 2005 6.243 6.302 6.176 6.218 2,482,412 -0.06(-0.94%)
Sep 09, 2005 6.260 6.344 6.218 6.277 4,251,501 +0.06(+0.94%)
Sep 08, 2005 6.218 6.361 6.184 6.218 4,110,279 -0.06(-0.94%)
Sep 07, 2005 6.352 6.369 6.268 6.277 3,397,057 -0.09(-1.45%)
Sep 06, 2005 6.293 6.411 6.293 6.369 1,924,527 +0.06(+0.93%)
Sep 02, 2005 6.302 6.369 6.260 6.310 2,981,042 +0.02(+0.27%)
Sep 01, 2005 6.319 6.402 6.260 6.293 2,756,633 -0.07(-1.06%)
Aug 31, 2005 6.277 6.386 6.243 6.361 3,632,118 +0.15(+2.43%)
Aug 30, 2005 6.193 6.302 6.126 6.210 2,983,562 -0.08(-1.33%)
Aug 29, 2005 6.251 6.293 6.151 6.293 3,090,519 +0.00(+0.00%)
Aug 26, 2005 6.495 6.503 6.293 6.293 2,944,402 -0.18(-2.72%)
Aug 25, 2005 6.377 6.503 6.352 6.470 3,596,119 +0.13(+2.12%)
Aug 24, 2005 6.277 6.486 6.218 6.335 4,830,111 +0.08(+1.21%)
Aug 23, 2005 6.302 6.352 6.210 6.260 3,683,882 -0.06(-0.93%)
Aug 22, 2005 6.394 6.411 6.243 6.319 3,739,090 +0.03(+0.40%)
Aug 19, 2005 6.327 6.377 6.260 6.293 3,805,178 +0.02(+0.27%)
Aug 18, 2005 6.184 6.369 6.109 6.277 7,164,284 +0.20(+3.31%)
Aug 17, 2005 6.075 6.134 6.008 6.075 4,778,337 +0.11(+1.83%)
Aug 16, 2005 6.033 6.075 5.840 5.966 5,816,327 +0.19(+3.34%)
Aug 15, 2005 5.622 5.832 5.605 5.773 2,656,112 +0.18(+3.15%)
Aug 12, 2005 5.740 5.773 5.589 5.597 1,718,419 -0.18(-3.05%)
Aug 11, 2005 5.698 5.790 5.689 5.773 2,365,967 +0.09(+1.62%)
Aug 10, 2005 5.706 5.832 5.647 5.681 2,885,433 +0.03(+0.59%)
Aug 09, 2005 5.790 5.790 5.631 5.647 2,140,143 -0.07(-1.17%)
Aug 08, 2005 5.907 5.907 5.689 5.714 1,996,343 -0.12(-2.01%)
Aug 05, 2005 5.916 5.949 5.790 5.832 2,832,242 +0.03(+0.43%)
Aug 04, 2005 5.924 6.075 5.790 5.807 6,176,666 -0.18(-2.95%)
Aug 03, 2005 6.184 6.184 5.916 5.983 4,235,011 -0.22(-3.52%)
Aug 02, 2005 6.176 6.335 6.136 6.201 3,116,034 +0.03(+0.41%)
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.