Skyworks Solutions (NQ: SWKS )

96.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 7.395 7.496 7.252 7.294 3,947,272 -0.09(-1.25%)
Apr 29, 2008 7.538 7.613 7.319 7.387 3,253,084 -0.18(-2.33%)
Apr 28, 2008 7.261 7.563 7.210 7.563 5,272,687 +0.29(+4.04%)
Apr 25, 2008 7.311 7.395 7.042 7.269 2,933,056 -0.03(-0.35%)
Apr 24, 2008 7.118 7.420 7.026 7.294 5,871,720 +0.17(+2.36%)
Apr 23, 2008 6.715 7.395 6.707 7.126 12,391,512 +0.94(+15.20%)
Apr 22, 2008 6.161 6.295 5.968 6.186 8,250,667 +0.05(+0.82%)
Apr 21, 2008 6.203 6.253 6.102 6.136 5,059,680 -0.13(-2.14%)
Apr 18, 2008 6.421 6.480 6.161 6.270 3,962,625 +0.03(+0.40%)
Apr 17, 2008 6.430 6.446 6.035 6.245 7,077,003 -0.30(-4.62%)
Apr 16, 2008 6.404 6.581 6.379 6.547 3,211,749 +0.28(+4.42%)
Apr 15, 2008 6.144 6.270 6.018 6.270 7,734,898 +0.15(+2.47%)
Apr 14, 2008 6.287 6.371 6.094 6.119 4,688,362 -0.20(-3.19%)
Apr 11, 2008 6.564 6.581 6.279 6.321 4,153,228 -0.30(-4.56%)
Apr 10, 2008 6.589 6.732 6.455 6.623 5,255,163 +0.02(+0.25%)
Apr 09, 2008 6.514 6.631 6.413 6.606 4,918,006 +0.12(+1.81%)
Apr 08, 2008 6.547 6.572 6.421 6.488 2,669,600 -0.11(-1.65%)
Apr 07, 2008 6.505 6.749 6.472 6.598 6,023,009 +0.16(+2.48%)
Apr 04, 2008 6.388 6.505 6.211 6.438 4,616,090 +0.03(+0.52%)
Apr 03, 2008 6.262 6.404 6.178 6.404 4,089,374 +0.10(+1.60%)
Apr 02, 2008 6.480 6.530 6.253 6.304 3,935,282 -0.18(-2.85%)
Apr 01, 2008 6.237 6.514 6.203 6.488 7,068,678 +0.38(+6.18%)
Mar 31, 2008 5.934 6.169 5.892 6.111 4,715,875 +0.18(+2.97%)
Mar 28, 2008 5.876 6.144 5.876 5.934 4,527,708 +0.16(+2.76%)
Mar 27, 2008 5.876 5.934 5.741 5.775 4,936,852 -0.10(-1.71%)
Mar 26, 2008 5.976 5.976 5.775 5.876 4,077,912 -0.11(-1.82%)
Mar 25, 2008 6.035 6.128 5.884 5.985 4,726,742 -0.03(-0.56%)
Mar 24, 2008 5.691 6.027 5.632 6.018 6,046,671 +0.39(+6.86%)
Mar 21, 2008 5.758 5.842 5.448 5.632 8,941,753 +0.00(+0.00%)
Mar 20, 2008 5.758 5.842 5.448 5.632 8,944,813 -0.10(-1.76%)
Mar 19, 2008 6.287 6.304 5.725 5.733 14,130,192 -0.75(-11.53%)
Mar 18, 2008 6.144 6.514 6.144 6.480 4,606,210 +0.40(+6.63%)
Mar 17, 2008 6.337 6.371 5.993 6.077 6,129,268 -0.32(-4.99%)
Mar 14, 2008 6.413 6.514 6.312 6.396 6,285,329 +0.04(+0.66%)
Mar 13, 2008 6.153 6.354 6.060 6.354 4,303,233 +0.13(+2.02%)
Mar 12, 2008 6.304 6.337 6.144 6.228 4,599,910 -0.03(-0.54%)
Mar 11, 2008 6.379 6.463 6.161 6.262 8,586,875 -0.02(-0.27%)
Mar 10, 2008 6.530 6.623 6.270 6.279 5,503,120 -0.25(-3.86%)
Mar 07, 2008 6.681 6.866 6.497 6.530 5,560,222 -0.24(-3.47%)
Mar 06, 2008 6.933 7.000 6.732 6.765 5,212,366 -0.22(-3.12%)
Mar 05, 2008 6.698 7.059 6.681 6.984 6,158,323 +0.34(+5.18%)
Mar 04, 2008 6.640 6.715 6.446 6.640 6,213,984 -0.13(-1.98%)
Mar 03, 2008 6.925 6.958 6.690 6.774 4,861,003 -0.16(-2.30%)
Feb 29, 2008 7.051 7.110 6.858 6.933 3,883,859 -0.24(-3.39%)
Feb 28, 2008 7.395 7.445 7.118 7.177 3,695,827 -0.25(-3.39%)
Feb 27, 2008 7.487 7.672 7.328 7.429 5,680,564 -0.15(-1.99%)
Feb 26, 2008 7.277 7.748 7.277 7.580 6,622,250 +0.24(+3.32%)
Feb 25, 2008 7.185 7.387 7.135 7.336 4,644,153 +0.14(+1.98%)
Feb 22, 2008 7.185 7.244 7.017 7.194 3,664,098 -0.01(-0.12%)
Feb 21, 2008 7.152 7.353 7.118 7.202 6,050,713 +0.09(+1.30%)
Feb 20, 2008 6.833 7.194 6.824 7.110 5,837,452 +0.24(+3.55%)
Feb 19, 2008 6.900 6.917 6.799 6.866 3,944,234 +0.06(+0.86%)
Feb 18, 2008 6.975 7.042 6.757 6.807 2,888,473 +0.00(+0.00%)
Feb 15, 2008 6.975 7.042 6.757 6.807 2,888,473 -0.22(-3.11%)
Feb 14, 2008 7.311 7.324 7.009 7.026 2,789,315 -0.29(-3.90%)
Feb 13, 2008 7.311 7.420 7.143 7.311 5,194,841 +0.08(+1.16%)
Feb 12, 2008 7.076 7.361 7.038 7.227 5,951,403 +0.18(+2.50%)
Feb 11, 2008 7.042 7.084 6.891 7.051 3,898,696 +0.18(+2.69%)
Feb 08, 2008 6.707 6.950 6.681 6.866 4,282,965 +0.14(+2.12%)
Feb 07, 2008 6.363 6.799 6.312 6.723 4,647,104 +0.33(+5.12%)
Feb 06, 2008 6.824 6.883 6.371 6.396 4,959,314 -0.36(-5.34%)
Feb 05, 2008 6.740 6.917 6.413 6.757 9,460,462 -0.08(-1.11%)
Feb 04, 2008 6.967 7.059 6.782 6.833 3,445,235 -0.16(-2.28%)
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.