Skyworks Solutions (NQ: SWKS )

98.34 +2.11 (+2.19%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 4.306 4.491 4.155 4.491 5,285,065 +0.12(+2.69%)
Apr 29, 2003 4.424 4.482 4.340 4.373 4,108,130 -0.03(-0.76%)
Apr 28, 2003 4.365 4.424 4.147 4.407 4,679,502 +0.08(+1.94%)
Apr 25, 2003 4.717 4.759 4.323 4.323 7,504,192 -0.45(-9.49%)
Apr 24, 2003 4.650 4.801 4.617 4.776 4,966,736 +0.11(+2.34%)
Apr 23, 2003 4.726 4.826 4.583 4.667 6,644,395 -0.03(-0.54%)
Apr 22, 2003 4.524 4.751 4.474 4.692 7,965,363 +0.20(+4.49%)
Apr 21, 2003 4.575 4.617 4.424 4.491 10,913,477 +0.03(+0.56%)
Apr 17, 2003 4.600 4.751 4.449 4.466 29,050,344 -0.79(-15.02%)
Apr 16, 2003 5.129 5.347 5.087 5.255 8,963,238 +0.31(+6.28%)
Apr 15, 2003 4.860 5.028 4.768 4.944 3,698,902 +0.09(+1.90%)
Apr 14, 2003 4.566 4.860 4.440 4.852 4,446,712 +0.29(+6.45%)
Apr 11, 2003 4.675 4.776 4.491 4.558 2,712,107 -0.06(-1.27%)
Apr 10, 2003 4.759 4.801 4.575 4.617 3,171,968 -0.12(-2.48%)
Apr 09, 2003 4.709 4.868 4.591 4.734 5,550,974 -0.01(-0.18%)
Apr 08, 2003 4.826 4.868 4.558 4.743 10,827,104 -0.32(-6.30%)
Apr 07, 2003 5.380 5.456 5.036 5.061 4,394,054 -0.08(-1.47%)
Apr 04, 2003 5.473 5.523 5.046 5.137 5,992,250 -0.32(-5.85%)
Apr 03, 2003 5.574 5.615 5.414 5.456 4,273,966 -0.02(-0.31%)
Apr 02, 2003 5.297 5.481 5.263 5.473 7,996,457 +0.35(+6.89%)
Apr 01, 2003 5.246 5.372 5.028 5.120 5,136,980 -0.11(-2.09%)
Mar 31, 2003 5.532 5.565 5.204 5.229 4,687,951 -0.34(-6.03%)
Mar 28, 2003 5.825 6.102 5.540 5.565 5,340,073 -0.33(-5.56%)
Mar 27, 2003 5.876 6.018 5.750 5.892 2,871,265 -0.03(-0.57%)
Mar 26, 2003 5.758 5.993 5.657 5.926 4,604,412 +0.17(+2.92%)
Mar 25, 2003 5.599 5.876 5.481 5.758 2,397,020 +0.16(+2.85%)
Mar 24, 2003 5.725 5.750 5.469 5.599 2,844,182 -0.29(-4.99%)
Mar 21, 2003 6.060 6.111 5.792 5.892 4,105,737 +0.03(+0.57%)
Mar 20, 2003 5.683 5.926 5.540 5.859 2,848,829 +0.12(+2.05%)
Mar 19, 2003 6.119 6.128 5.666 5.741 5,768,150 -0.44(-7.07%)
Mar 18, 2003 6.044 6.245 6.002 6.178 4,024,512 +0.21(+3.52%)
Mar 17, 2003 5.422 5.985 5.313 5.968 4,934,066 +0.49(+8.88%)
Mar 14, 2003 5.422 5.758 5.406 5.481 5,345,150 +0.10(+1.87%)
Mar 13, 2003 5.213 5.498 5.171 5.380 5,276,130 +0.33(+6.48%)
Mar 12, 2003 5.154 5.255 5.003 5.053 3,131,393 -0.09(-1.79%)
Mar 11, 2003 5.229 5.288 5.070 5.145 3,698,902 -0.09(-1.76%)
Mar 10, 2003 5.456 5.490 5.238 5.238 2,532,809 -0.21(-3.85%)
Mar 07, 2003 5.322 5.506 5.204 5.448 4,070,007 +0.10(+1.88%)
Mar 06, 2003 5.431 5.481 5.338 5.347 3,922,518 -0.11(-2.00%)
Mar 05, 2003 5.574 5.574 5.397 5.456 2,509,697 -0.08(-1.52%)
Mar 04, 2003 5.649 5.691 5.506 5.540 2,493,018 -0.18(-3.08%)
Mar 03, 2003 5.909 5.985 5.649 5.716 2,936,915 -0.14(-2.44%)
Feb 28, 2003 5.934 5.985 5.809 5.859 2,411,410 -0.06(-0.99%)
Feb 27, 2003 5.876 5.926 5.666 5.918 2,443,696 +0.13(+2.32%)
Feb 26, 2003 5.951 6.035 5.758 5.783 2,384,128 -0.18(-3.09%)
Feb 25, 2003 5.934 6.035 5.825 5.968 3,013,995 -0.07(-1.11%)
Feb 24, 2003 5.909 6.094 5.758 6.035 4,410,852 +0.14(+2.42%)
Feb 21, 2003 5.943 5.968 5.758 5.892 3,720,942 -0.08(-1.40%)
Feb 20, 2003 6.027 6.111 5.892 5.976 4,643,285 +0.06(+0.99%)
Feb 19, 2003 6.060 6.144 5.859 5.918 5,334,148 -0.19(-3.16%)
Feb 18, 2003 5.892 6.371 5.876 6.111 8,603,688 +0.61(+11.15%)
Feb 14, 2003 5.406 5.565 5.330 5.498 4,060,595 +0.10(+1.87%)
Feb 13, 2003 5.456 5.464 5.204 5.397 3,751,202 -0.03(-0.46%)
Feb 12, 2003 5.523 5.615 5.372 5.422 3,158,744 -0.08(-1.52%)
Feb 11, 2003 5.565 5.666 5.397 5.506 5,340,582 -0.06(-1.06%)
Feb 10, 2003 5.448 5.582 5.322 5.565 4,870,594 +0.18(+3.43%)
Feb 07, 2003 5.657 5.834 5.372 5.380 5,385,972 -0.16(-2.88%)
Feb 06, 2003 5.842 5.842 5.481 5.540 4,798,160 -0.21(-3.65%)
Feb 05, 2003 5.926 6.035 5.733 5.750 3,614,078 -0.15(-2.56%)
Feb 04, 2003 5.876 5.934 5.708 5.901 3,247,619 -0.02(-0.28%)
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.