Skyworks Solutions (NQ: SWKS )

98.84 +2.61 (+2.71%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.233 7.628 7.133 7.199 36,991,740 -1.82(-20.20%)
Oct 30, 2003 8.794 9.054 8.769 9.021 5,535,072 +0.23(+2.58%)
Oct 29, 2003 8.685 8.861 8.500 8.794 5,162,503 +0.24(+2.85%)
Oct 28, 2003 8.945 8.979 8.467 8.551 11,116,660 -0.42(-4.68%)
Oct 27, 2003 8.651 8.970 8.626 8.970 3,551,091 +0.48(+5.63%)
Oct 24, 2003 8.576 8.760 8.433 8.492 4,252,419 -0.19(-2.23%)
Oct 23, 2003 8.886 8.920 8.567 8.686 5,311,144 -0.54(-5.90%)
Oct 22, 2003 9.415 9.432 8.937 9.230 5,033,235 -0.18(-1.87%)
Oct 21, 2003 9.104 9.440 9.054 9.407 4,598,888 +0.43(+4.77%)
Oct 20, 2003 8.710 9.021 8.643 8.979 3,333,606 +0.31(+3.58%)
Oct 17, 2003 9.021 9.188 8.626 8.668 3,144,503 -0.35(-3.91%)
Oct 16, 2003 8.778 8.870 8.567 9.021 3,281,701 +0.24(+2.76%)
Oct 15, 2003 9.021 9.037 8.752 8.778 5,065,416 -0.08(-0.94%)
Oct 14, 2003 9.012 9.063 8.635 8.861 7,333,790 -0.21(-2.31%)
Oct 13, 2003 9.071 9.172 9.012 9.071 3,688,632 +0.22(+2.46%)
Oct 10, 2003 8.945 8.987 8.777 8.853 1,914,326 +0.04(+0.48%)
Oct 09, 2003 9.188 9.222 8.794 8.811 4,964,139 -0.08(-0.94%)
Oct 08, 2003 9.121 9.163 8.811 8.895 4,399,003 -0.03(-0.38%)
Oct 07, 2003 8.316 8.970 8.307 8.928 3,373,757 +0.45(+5.35%)
Oct 06, 2003 8.324 8.559 8.123 8.475 3,138,014 +0.22(+2.64%)
Oct 03, 2003 8.223 8.551 8.190 8.257 5,083,466 +0.25(+3.14%)
Oct 02, 2003 8.022 8.232 7.896 8.005 3,016,899 +0.03(+0.32%)
Oct 01, 2003 7.837 7.988 7.653 7.980 3,417,651 +0.34(+4.51%)
Sep 30, 2003 7.871 7.972 7.577 7.636 4,417,253 -0.25(-3.19%)
Sep 29, 2003 7.720 7.888 7.594 7.888 4,348,786 +0.39(+5.26%)
Sep 26, 2003 7.502 7.863 7.334 7.493 5,027,976 -0.14(-1.86%)
Sep 25, 2003 7.821 8.072 7.586 7.635 3,836,135 -0.13(-1.63%)
Sep 24, 2003 8.391 8.551 7.695 7.762 7,688,079 -0.66(-7.87%)
Sep 23, 2003 8.467 8.593 8.322 8.425 3,606,098 -0.07(-0.87%)
Sep 22, 2003 8.442 8.706 8.307 8.499 4,115,367 -0.17(-1.96%)
Sep 19, 2003 8.911 8.937 8.425 8.668 5,644,534 -0.28(-3.10%)
Sep 18, 2003 8.895 9.096 8.601 8.945 4,021,400 +0.02(+0.19%)
Sep 17, 2003 8.727 8.979 8.727 8.928 3,041,620 +0.18(+2.01%)
Sep 16, 2003 8.626 8.760 8.467 8.752 3,945,527 +0.31(+3.68%)
Sep 15, 2003 8.945 9.054 8.433 8.442 6,569,006 -0.86(-9.29%)
Sep 12, 2003 9.104 9.306 8.911 9.306 2,596,760 +0.08(+0.82%)
Sep 11, 2003 8.903 9.398 8.878 9.230 4,785,714 +0.45(+5.16%)
Sep 10, 2003 9.474 9.499 8.685 8.777 6,308,615 -0.86(-8.88%)
Sep 09, 2003 9.692 9.793 9.373 9.633 11,646,931 -0.54(-5.28%)
Sep 08, 2003 9.717 10.30 9.650 10.17 6,852,040 +0.85(+9.09%)
Sep 05, 2003 9.256 9.549 9.197 9.323 2,924,722 -0.04(-0.45%)
Sep 04, 2003 9.306 9.432 9.155 9.365 3,631,890 +0.02(+0.18%)
Sep 03, 2003 9.348 9.558 9.264 9.348 3,361,250 -0.01(-0.09%)
Sep 02, 2003 9.474 9.600 9.155 9.356 2,934,018 -0.18(-1.85%)
Aug 29, 2003 9.440 9.583 9.289 9.532 1,243,680 +0.08(+0.80%)
Aug 28, 2003 9.465 9.499 9.121 9.457 1,891,500 +0.20(+2.18%)
Aug 27, 2003 8.987 9.281 8.811 9.256 2,608,678 +0.26(+2.89%)
Aug 26, 2003 8.769 9.021 8.635 8.995 2,719,269 +0.20(+2.29%)
Aug 25, 2003 8.987 9.029 8.668 8.794 2,002,330 -0.26(-2.87%)
Aug 22, 2003 9.440 9.474 9.012 9.054 2,905,059 -0.23(-2.53%)
Aug 21, 2003 9.021 9.373 9.004 9.289 4,867,824 +0.34(+3.85%)
Aug 20, 2003 9.088 9.130 8.802 8.945 3,969,981 -0.19(-2.11%)
Aug 19, 2003 8.760 9.289 8.752 9.138 5,133,339 +0.42(+4.81%)
Aug 18, 2003 8.265 8.735 8.207 8.718 4,431,535 +0.49(+5.91%)
Aug 15, 2003 8.081 8.395 8.056 8.232 1,528,382 +0.14(+1.69%)
Aug 14, 2003 8.383 8.433 8.081 8.095 3,970,338 -0.08(-0.95%)
Aug 13, 2003 7.812 8.391 7.812 8.173 7,974,045 +0.30(+3.84%)
Aug 12, 2003 7.384 7.871 7.326 7.871 6,054,540 +0.33(+4.34%)
Aug 11, 2003 7.342 7.586 7.334 7.544 2,717,601 +0.20(+2.74%)
Aug 08, 2003 7.426 7.611 7.326 7.342 2,735,358 -0.07(-0.91%)
Aug 07, 2003 7.208 7.617 7.200 7.409 3,684,087 +0.07(+0.91%)
Aug 06, 2003 6.973 7.577 6.965 7.342 3,767,746 +0.37(+5.29%)
Aug 05, 2003 7.284 7.436 6.973 6.973 2,194,912 -0.38(-5.14%)
Aug 04, 2003 7.451 7.510 7.216 7.351 2,309,436 -0.12(-1.57%)
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.