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 (%)
Mar 31, 2008 5.933 6.168 5.891 6.109 4,717,346 +0.18(+2.97%)
Mar 28, 2008 5.874 6.142 5.874 5.933 4,529,121 +0.16(+2.76%)
Mar 27, 2008 5.874 5.933 5.740 5.773 4,938,393 -0.10(-1.71%)
Mar 26, 2008 5.975 5.975 5.773 5.874 4,079,184 -0.11(-1.82%)
Mar 25, 2008 6.033 6.126 5.882 5.983 4,728,217 -0.03(-0.56%)
Mar 24, 2008 5.689 6.025 5.631 6.017 6,048,557 +0.39(+6.86%)
Mar 21, 2008 5.756 5.840 5.446 5.631 8,944,543 +0.00(+0.00%)
Mar 20, 2008 5.756 5.840 5.446 5.631 8,947,605 -0.10(-1.76%)
Mar 19, 2008 6.285 6.302 5.723 5.731 14,134,601 -0.75(-11.53%)
Mar 18, 2008 6.142 6.512 6.142 6.478 4,607,647 +0.40(+6.63%)
Mar 17, 2008 6.335 6.369 5.991 6.075 6,131,181 -0.32(-4.99%)
Mar 14, 2008 6.411 6.512 6.310 6.394 6,287,290 +0.04(+0.66%)
Mar 13, 2008 6.151 6.352 6.058 6.352 4,304,576 +0.13(+2.02%)
Mar 12, 2008 6.302 6.335 6.142 6.226 4,601,345 -0.03(-0.54%)
Mar 11, 2008 6.377 6.461 6.159 6.260 8,589,554 -0.02(-0.27%)
Mar 10, 2008 6.528 6.621 6.268 6.277 5,504,837 -0.25(-3.86%)
Mar 07, 2008 6.679 6.864 6.495 6.528 5,561,957 -0.23(-3.47%)
Mar 06, 2008 6.931 6.998 6.730 6.763 5,213,993 -0.22(-3.12%)
Mar 05, 2008 6.696 7.057 6.679 6.981 6,160,244 +0.34(+5.18%)
Mar 04, 2008 6.637 6.713 6.444 6.637 6,215,923 -0.13(-1.98%)
Mar 03, 2008 6.923 6.956 6.688 6.772 4,862,519 -0.16(-2.30%)
Feb 29, 2008 7.049 7.107 6.856 6.931 3,885,071 -0.24(-3.39%)
Feb 28, 2008 7.393 7.443 7.116 7.175 3,696,980 -0.25(-3.39%)
Feb 27, 2008 7.485 7.670 7.326 7.426 5,682,337 -0.15(-1.99%)
Feb 26, 2008 7.275 7.745 7.275 7.577 6,624,316 +0.24(+3.32%)
Feb 25, 2008 7.183 7.384 7.133 7.334 4,645,602 +0.14(+1.98%)
Feb 22, 2008 7.183 7.242 7.015 7.191 3,665,241 -0.01(-0.12%)
Feb 21, 2008 7.149 7.351 7.116 7.200 6,052,601 +0.09(+1.30%)
Feb 20, 2008 6.830 7.191 6.822 7.107 5,839,273 +0.24(+3.55%)
Feb 19, 2008 6.898 6.914 6.797 6.864 3,945,465 +0.06(+0.86%)
Feb 18, 2008 6.973 7.040 6.755 6.805 2,889,374 +0.00(+0.00%)
Feb 15, 2008 6.973 7.040 6.755 6.805 2,889,374 -0.22(-3.11%)
Feb 14, 2008 7.309 7.321 7.007 7.023 2,790,185 -0.29(-3.90%)
Feb 13, 2008 7.309 7.418 7.141 7.309 5,196,462 +0.08(+1.16%)
Feb 12, 2008 7.074 7.359 7.036 7.225 5,953,260 +0.18(+2.50%)
Feb 11, 2008 7.040 7.082 6.889 7.049 3,899,912 +0.18(+2.69%)
Feb 08, 2008 6.705 6.948 6.679 6.864 4,284,301 +0.14(+2.12%)
Feb 07, 2008 6.361 6.797 6.310 6.721 4,648,554 +0.33(+5.12%)
Feb 06, 2008 6.822 6.881 6.369 6.394 4,960,862 -0.36(-5.34%)
Feb 05, 2008 6.738 6.914 6.411 6.755 9,463,414 -0.08(-1.11%)
Feb 04, 2008 6.965 7.057 6.780 6.830 3,446,310 -0.16(-2.28%)
Feb 01, 2008 6.797 7.015 6.528 6.990 4,044,927 +0.23(+3.48%)
Jan 31, 2008 6.654 6.872 6.637 6.755 2,899,996 +0.00(+0.00%)
Jan 30, 2008 6.898 6.981 6.663 6.755 3,696,241 -0.21(-3.01%)
Jan 29, 2008 6.940 7.049 6.747 6.965 2,568,076 +0.06(+0.85%)
Jan 28, 2008 6.822 6.940 6.721 6.906 3,406,719 +0.01(+0.12%)
Jan 25, 2008 7.216 7.233 6.847 6.898 4,260,470 -0.29(-3.97%)
Jan 24, 2008 6.965 7.300 6.906 7.183 5,039,396 +0.29(+4.14%)
Jan 23, 2008 6.688 6.906 6.444 6.898 5,754,799 -0.08(-1.20%)
Jan 22, 2008 6.285 7.175 6.243 6.981 7,763,226 +0.08(+1.22%)
Jan 21, 2008 6.226 6.981 6.226 6.898 16,016,556 +0.00(+0.00%)
Jan 18, 2008 6.226 6.981 6.226 6.898 16,016,556 +0.97(+16.43%)
Jan 17, 2008 6.226 6.251 5.882 5.924 5,949,112 -0.29(-4.72%)
Jan 16, 2008 6.042 6.285 5.966 6.218 4,827,202 +0.08(+1.37%)
Jan 15, 2008 6.319 6.361 6.058 6.134 3,734,429 -0.21(-3.31%)
Jan 14, 2008 6.218 6.411 6.210 6.344 4,106,363 +0.19(+3.14%)
Jan 11, 2008 6.528 6.545 6.075 6.151 7,531,624 -0.50(-7.57%)
Jan 10, 2008 6.579 6.780 6.461 6.654 10,944,350 +0.20(+3.12%)
Jan 09, 2008 6.361 6.486 6.176 6.453 5,584,071 +0.18(+2.81%)
Jan 08, 2008 6.537 6.688 6.235 6.277 4,492,553 -0.22(-3.36%)
Jan 07, 2008 6.377 6.646 6.344 6.495 5,282,469 +0.13(+2.11%)
Jan 04, 2008 6.898 6.931 6.243 6.361 12,331,674 -0.65(-9.22%)
Jan 03, 2008 7.032 7.049 6.923 7.007 3,763,054 +0.00(+0.00%)
Jan 02, 2008 7.107 7.225 6.940 7.007 2,867,555 -0.13(-1.76%)
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.