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, 2007 7.739 7.764 7.554 7.739 3,736,963 +0.05(+0.65%)
Oct 30, 2007 7.529 7.789 7.521 7.689 4,248,564 +0.16(+2.12%)
Oct 29, 2007 7.303 7.622 7.244 7.529 4,755,810 +0.28(+3.82%)
Oct 26, 2007 7.126 7.277 7.093 7.252 3,233,204 +0.19(+2.73%)
Oct 25, 2007 7.336 7.387 6.933 7.059 5,634,617 -0.25(-3.44%)
Oct 24, 2007 7.437 7.504 7.194 7.311 5,387,442 -0.19(-2.57%)
Oct 23, 2007 7.471 7.521 7.328 7.504 2,829,188 +0.12(+1.59%)
Oct 22, 2007 7.328 7.454 7.194 7.387 2,424,753 +0.00(+0.00%)
Oct 19, 2007 7.689 7.714 7.378 7.387 3,263,459 -0.31(-4.03%)
Oct 18, 2007 7.655 7.764 7.605 7.697 2,948,265 +0.01(+0.11%)
Oct 17, 2007 7.672 7.764 7.563 7.689 2,659,504 +0.13(+1.66%)
Oct 16, 2007 7.529 7.764 7.387 7.563 4,130,045 +0.06(+0.78%)
Oct 15, 2007 7.563 7.592 7.454 7.504 2,524,742 -0.03(-0.33%)
Oct 12, 2007 7.387 7.563 7.387 7.529 4,034,542 +0.13(+1.70%)
Oct 11, 2007 7.697 7.714 7.311 7.403 5,665,239 -0.21(-2.76%)
Oct 10, 2007 7.630 7.680 7.521 7.613 2,521,067 +0.00(+0.00%)
Oct 09, 2007 7.638 7.647 7.454 7.613 2,935,429 -0.03(-0.33%)
Oct 08, 2007 7.613 7.722 7.563 7.638 1,845,417 -0.01(-0.11%)
Oct 05, 2007 7.554 7.798 7.496 7.647 5,649,036 +0.28(+3.76%)
Oct 04, 2007 7.378 7.387 7.235 7.370 3,365,922 +0.03(+0.34%)
Oct 03, 2007 7.630 7.630 7.235 7.345 7,147,388 -0.32(-4.16%)
Oct 02, 2007 7.638 7.722 7.588 7.663 3,479,318 +0.11(+1.44%)
Oct 01, 2007 7.554 7.638 7.437 7.554 4,837,862 -0.03(-0.44%)
Sep 28, 2007 7.722 7.806 7.546 7.588 4,682,245 -0.14(-1.85%)
Sep 27, 2007 7.857 7.865 7.647 7.731 3,629,637 -0.11(-1.39%)
Sep 26, 2007 7.957 7.983 7.739 7.840 4,162,692 -0.08(-1.06%)
Sep 25, 2007 7.613 8.016 7.613 7.924 4,552,470 +0.21(+2.72%)
Sep 24, 2007 7.857 7.857 7.647 7.714 2,673,923 -0.13(-1.61%)
Sep 21, 2007 7.714 7.957 7.596 7.840 7,952,580 +0.25(+3.32%)
Sep 20, 2007 7.277 7.605 7.269 7.588 5,237,189 +0.28(+3.79%)
Sep 19, 2007 7.370 7.647 7.252 7.311 6,606,921 -0.04(-0.57%)
Sep 18, 2007 7.185 7.403 7.110 7.353 3,915,401 +0.21(+2.94%)
Sep 17, 2007 7.135 7.177 7.034 7.143 3,346,098 -0.03(-0.35%)
Sep 14, 2007 7.051 7.345 7.009 7.168 3,781,037 +0.09(+1.30%)
Sep 13, 2007 7.051 7.235 6.925 7.076 6,240,722 +0.07(+0.96%)
Sep 12, 2007 6.833 7.126 6.807 7.009 5,380,503 +0.17(+2.45%)
Sep 11, 2007 6.740 6.925 6.698 6.841 4,991,284 +0.10(+1.49%)
Sep 10, 2007 6.824 6.866 6.581 6.740 4,831,645 -0.03(-0.37%)
Sep 07, 2007 6.765 6.849 6.715 6.765 4,082,097 -0.13(-1.95%)
Sep 06, 2007 6.807 6.984 6.715 6.900 6,637,322 +0.10(+1.48%)
Sep 05, 2007 6.883 6.950 6.707 6.799 4,443,729 -0.16(-2.29%)
Sep 04, 2007 6.782 7.084 6.749 6.958 8,387,496 +0.34(+5.07%)
Aug 31, 2007 6.421 6.673 6.371 6.623 5,166,726 +0.28(+4.37%)
Aug 30, 2007 6.237 6.404 6.228 6.346 4,854,911 +0.08(+1.34%)
Aug 29, 2007 6.321 6.413 6.211 6.262 4,081,473 -0.03(-0.40%)
Aug 28, 2007 6.413 6.421 6.279 6.287 2,431,239 -0.16(-2.47%)
Aug 27, 2007 6.614 6.673 6.430 6.446 1,931,754 -0.18(-2.78%)
Aug 24, 2007 6.547 6.715 6.505 6.631 4,151,044 +0.13(+1.94%)
Aug 23, 2007 6.614 6.640 6.480 6.505 3,188,076 -0.06(-0.90%)
Aug 22, 2007 6.472 6.598 6.472 6.564 3,721,661 +0.14(+2.22%)
Aug 21, 2007 6.228 6.438 6.169 6.421 4,492,617 +0.13(+2.00%)
Aug 20, 2007 6.463 6.480 6.262 6.295 4,463,198 -0.15(-2.34%)
Aug 17, 2007 6.287 6.598 6.136 6.446 9,942,866 +0.39(+6.52%)
Aug 16, 2007 5.960 6.060 5.683 6.052 6,054,580 +0.03(+0.42%)
Aug 15, 2007 6.270 6.396 6.002 6.027 4,912,477 -0.27(-4.27%)
Aug 14, 2007 6.329 6.455 6.220 6.295 7,172,004 -0.04(-0.66%)
Aug 13, 2007 6.161 6.446 6.161 6.337 6,577,767 +0.13(+2.03%)
Aug 10, 2007 5.699 6.363 5.641 6.211 7,943,885 +0.39(+6.78%)
Aug 09, 2007 5.867 6.035 5.775 5.817 8,576,747 -0.25(-4.15%)
Aug 08, 2007 6.346 6.354 5.741 6.069 14,100,899 -0.21(-3.34%)
Aug 07, 2007 6.522 6.547 6.128 6.279 8,230,387 -0.29(-4.47%)
Aug 06, 2007 6.514 6.665 6.404 6.572 6,957,456 +0.06(+0.90%)
Aug 03, 2007 6.480 6.732 6.463 6.514 6,761,990 -0.23(-3.36%)
Aug 02, 2007 6.614 6.757 6.446 6.740 6,566,968 +0.15(+2.29%)
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.