Skyworks Solutions (NQ: SWKS )

96.23 -0.52 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 7.235 7.630 7.135 7.201 36,980,200 -1.82(-20.20%)
Oct 30, 2003 8.797 9.057 8.772 9.023 5,533,346 +0.23(+2.58%)
Oct 29, 2003 8.688 8.864 8.503 8.797 5,160,893 +0.24(+2.85%)
Oct 28, 2003 8.948 8.981 8.469 8.553 11,113,192 -0.42(-4.68%)
Oct 27, 2003 8.654 8.973 8.629 8.973 3,549,983 +0.48(+5.63%)
Oct 24, 2003 8.579 8.763 8.436 8.495 4,251,092 -0.19(-2.23%)
Oct 23, 2003 8.889 8.923 8.570 8.688 5,309,487 -0.54(-5.90%)
Oct 22, 2003 9.418 9.435 8.939 9.233 5,031,665 -0.18(-1.87%)
Oct 21, 2003 9.107 9.443 9.057 9.409 4,597,453 +0.43(+4.77%)
Oct 20, 2003 8.713 9.024 8.646 8.981 3,332,567 +0.31(+3.58%)
Oct 17, 2003 9.023 9.191 8.629 8.671 3,143,522 -0.35(-3.91%)
Oct 16, 2003 8.781 8.872 8.570 9.023 3,280,677 +0.24(+2.76%)
Oct 15, 2003 9.023 9.040 8.755 8.781 5,063,836 -0.08(-0.94%)
Oct 14, 2003 9.015 9.065 8.637 8.864 7,331,502 -0.21(-2.31%)
Oct 13, 2003 9.074 9.174 9.015 9.074 3,687,481 +0.22(+2.46%)
Oct 10, 2003 8.948 8.990 8.780 8.855 1,913,729 +0.04(+0.48%)
Oct 09, 2003 9.191 9.225 8.797 8.814 4,962,590 -0.08(-0.94%)
Oct 08, 2003 9.124 9.166 8.814 8.897 4,397,631 -0.03(-0.38%)
Oct 07, 2003 8.318 8.973 8.310 8.931 3,372,704 +0.45(+5.35%)
Oct 06, 2003 8.327 8.562 8.125 8.478 3,137,035 +0.22(+2.64%)
Oct 03, 2003 8.226 8.553 8.192 8.260 5,081,880 +0.25(+3.14%)
Oct 02, 2003 8.025 8.234 7.899 8.008 3,015,958 +0.03(+0.32%)
Oct 01, 2003 7.840 7.991 7.655 7.983 3,416,585 +0.34(+4.51%)
Sep 30, 2003 7.873 7.974 7.580 7.638 4,415,875 -0.25(-3.19%)
Sep 29, 2003 7.722 7.890 7.596 7.890 4,347,430 +0.39(+5.26%)
Sep 26, 2003 7.504 7.865 7.336 7.496 5,026,407 -0.14(-1.86%)
Sep 25, 2003 7.823 8.075 7.588 7.638 3,834,938 -0.13(-1.63%)
Sep 24, 2003 8.394 8.553 7.697 7.764 7,685,681 -0.66(-7.87%)
Sep 23, 2003 8.469 8.595 8.325 8.427 3,604,973 -0.07(-0.87%)
Sep 22, 2003 8.444 8.709 8.310 8.501 4,114,084 -0.17(-1.96%)
Sep 19, 2003 8.914 8.939 8.427 8.671 5,642,773 -0.28(-3.10%)
Sep 18, 2003 8.897 9.099 8.604 8.948 4,020,146 +0.02(+0.19%)
Sep 17, 2003 8.730 8.981 8.730 8.931 3,040,672 +0.18(+2.01%)
Sep 16, 2003 8.629 8.763 8.469 8.755 3,944,296 +0.31(+3.68%)
Sep 15, 2003 8.948 9.057 8.436 8.444 6,566,957 -0.86(-9.29%)
Sep 12, 2003 9.107 9.309 8.914 9.309 2,595,950 +0.08(+0.82%)
Sep 11, 2003 8.906 9.401 8.881 9.233 4,784,221 +0.45(+5.16%)
Sep 10, 2003 9.477 9.502 8.688 8.780 6,306,647 -0.86(-8.88%)
Sep 09, 2003 9.695 9.796 9.376 9.636 11,643,298 -0.54(-5.28%)
Sep 08, 2003 9.720 10.31 9.653 10.17 6,849,902 +0.85(+9.09%)
Sep 05, 2003 9.258 9.552 9.200 9.326 2,923,810 -0.04(-0.45%)
Sep 04, 2003 9.309 9.435 9.158 9.368 3,630,757 +0.02(+0.18%)
Sep 03, 2003 9.351 9.561 9.267 9.351 3,360,201 -0.01(-0.09%)
Sep 02, 2003 9.477 9.603 9.158 9.359 2,933,102 -0.18(-1.85%)
Aug 29, 2003 9.443 9.586 9.292 9.535 1,243,292 +0.08(+0.80%)
Aug 28, 2003 9.468 9.502 9.124 9.460 1,890,910 +0.20(+2.18%)
Aug 27, 2003 8.990 9.284 8.814 9.258 2,607,864 +0.26(+2.89%)
Aug 26, 2003 8.772 9.023 8.637 8.998 2,718,421 +0.20(+2.29%)
Aug 25, 2003 8.990 9.032 8.671 8.797 2,001,705 -0.26(-2.87%)
Aug 22, 2003 9.443 9.477 9.015 9.057 2,904,152 -0.24(-2.53%)
Aug 21, 2003 9.023 9.376 9.007 9.292 4,866,305 +0.34(+3.85%)
Aug 20, 2003 9.091 9.133 8.805 8.948 3,968,742 -0.19(-2.11%)
Aug 19, 2003 8.763 9.292 8.755 9.141 5,131,738 +0.42(+4.81%)
Aug 18, 2003 8.268 8.738 8.209 8.721 4,430,152 +0.49(+5.91%)
Aug 15, 2003 8.083 8.397 8.058 8.234 1,527,905 +0.14(+1.69%)
Aug 14, 2003 8.385 8.436 8.083 8.098 3,969,100 -0.08(-0.95%)
Aug 13, 2003 7.815 8.394 7.815 8.176 7,971,558 +0.30(+3.84%)
Aug 12, 2003 7.387 7.873 7.328 7.873 6,052,651 +0.33(+4.34%)
Aug 11, 2003 7.345 7.588 7.336 7.546 2,716,753 +0.20(+2.74%)
Aug 08, 2003 7.429 7.613 7.328 7.345 2,734,504 -0.07(-0.91%)
Aug 07, 2003 7.210 7.619 7.202 7.412 3,682,938 +0.07(+0.91%)
Aug 06, 2003 6.975 7.580 6.967 7.345 3,766,570 +0.37(+5.29%)
Aug 05, 2003 7.286 7.439 6.975 6.975 2,194,227 -0.38(-5.14%)
Aug 04, 2003 7.454 7.512 7.219 7.353 2,308,716 -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.