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, 2003 4.305 4.489 4.154 4.489 5,286,714 +0.12(+2.69%)
Apr 29, 2003 4.422 4.481 4.338 4.372 4,109,412 -0.03(-0.76%)
Apr 28, 2003 4.363 4.422 4.145 4.405 4,680,962 +0.08(+1.94%)
Apr 25, 2003 4.716 4.758 4.321 4.321 7,506,533 -0.45(-9.49%)
Apr 24, 2003 4.649 4.800 4.615 4.775 4,968,286 +0.11(+2.34%)
Apr 23, 2003 4.724 4.825 4.582 4.666 6,646,468 -0.03(-0.54%)
Apr 22, 2003 4.523 4.749 4.473 4.691 7,967,848 +0.20(+4.49%)
Apr 21, 2003 4.573 4.615 4.422 4.489 10,916,882 +0.03(+0.56%)
Apr 17, 2003 4.598 4.749 4.447 4.464 29,059,410 -0.79(-15.02%)
Apr 16, 2003 5.127 5.345 5.085 5.253 8,966,035 +0.31(+6.28%)
Apr 15, 2003 4.859 5.026 4.766 4.942 3,700,056 +0.09(+1.90%)
Apr 14, 2003 4.565 4.859 4.439 4.850 4,448,100 +0.29(+6.45%)
Apr 11, 2003 4.674 4.775 4.489 4.556 2,712,953 -0.06(-1.27%)
Apr 10, 2003 4.758 4.800 4.573 4.615 3,172,958 -0.12(-2.48%)
Apr 09, 2003 4.707 4.867 4.590 4.733 5,552,706 -0.01(-0.18%)
Apr 08, 2003 4.825 4.867 4.556 4.741 10,830,483 -0.32(-6.30%)
Apr 07, 2003 5.379 5.454 5.035 5.060 4,395,425 -0.08(-1.47%)
Apr 04, 2003 5.471 5.521 5.044 5.135 5,994,120 -0.32(-5.85%)
Apr 03, 2003 5.572 5.614 5.412 5.454 4,275,300 -0.02(-0.31%)
Apr 02, 2003 5.295 5.479 5.261 5.471 7,998,952 +0.35(+6.89%)
Apr 01, 2003 5.245 5.370 5.026 5.119 5,138,583 -0.11(-2.09%)
Mar 31, 2003 5.530 5.563 5.203 5.228 4,689,414 -0.34(-6.03%)
Mar 28, 2003 5.824 6.100 5.538 5.563 5,341,739 -0.33(-5.56%)
Mar 27, 2003 5.874 6.017 5.748 5.891 2,872,161 -0.03(-0.57%)
Mar 26, 2003 5.756 5.991 5.656 5.924 4,605,849 +0.17(+2.92%)
Mar 25, 2003 5.597 5.874 5.479 5.756 2,397,768 +0.16(+2.85%)
Mar 24, 2003 5.723 5.748 5.467 5.597 2,845,070 -0.29(-4.99%)
Mar 21, 2003 6.058 6.109 5.790 5.891 4,107,018 +0.03(+0.57%)
Mar 20, 2003 5.681 5.924 5.538 5.857 2,849,718 +0.12(+2.05%)
Mar 19, 2003 6.117 6.126 5.664 5.740 5,769,950 -0.44(-7.07%)
Mar 18, 2003 6.042 6.243 6.000 6.176 4,025,768 +0.21(+3.52%)
Mar 17, 2003 5.421 5.983 5.312 5.966 4,935,605 +0.49(+8.88%)
Mar 14, 2003 5.421 5.756 5.404 5.479 5,346,818 +0.10(+1.87%)
Mar 13, 2003 5.211 5.496 5.169 5.379 5,277,776 +0.33(+6.48%)
Mar 12, 2003 5.152 5.253 5.001 5.052 3,132,370 -0.09(-1.79%)
Mar 11, 2003 5.228 5.286 5.068 5.144 3,700,056 -0.09(-1.76%)
Mar 10, 2003 5.454 5.488 5.236 5.236 2,533,599 -0.21(-3.85%)
Mar 07, 2003 5.320 5.505 5.203 5.446 4,071,277 +0.10(+1.88%)
Mar 06, 2003 5.429 5.479 5.337 5.345 3,923,742 -0.11(-2.00%)
Mar 05, 2003 5.572 5.572 5.396 5.454 2,510,480 -0.08(-1.52%)
Mar 04, 2003 5.647 5.689 5.505 5.538 2,493,796 -0.18(-3.08%)
Mar 03, 2003 5.907 5.983 5.647 5.714 2,937,831 -0.14(-2.44%)
Feb 28, 2003 5.933 5.983 5.807 5.857 2,412,163 -0.06(-0.99%)
Feb 27, 2003 5.874 5.924 5.664 5.916 2,444,458 +0.13(+2.32%)
Feb 26, 2003 5.949 6.033 5.756 5.782 2,384,872 -0.18(-3.09%)
Feb 25, 2003 5.933 6.033 5.824 5.966 3,014,935 -0.07(-1.11%)
Feb 24, 2003 5.907 6.092 5.756 6.033 4,412,229 +0.14(+2.42%)
Feb 21, 2003 5.941 5.966 5.756 5.891 3,722,103 -0.08(-1.40%)
Feb 20, 2003 6.025 6.109 5.891 5.975 4,644,734 +0.06(+0.99%)
Feb 19, 2003 6.058 6.142 5.857 5.916 5,335,813 -0.19(-3.16%)
Feb 18, 2003 5.891 6.369 5.874 6.109 8,606,373 +0.61(+11.15%)
Feb 14, 2003 5.404 5.563 5.328 5.496 4,061,863 +0.10(+1.87%)
Feb 13, 2003 5.454 5.463 5.203 5.396 3,752,373 -0.03(-0.46%)
Feb 12, 2003 5.521 5.614 5.370 5.421 3,159,730 -0.08(-1.52%)
Feb 11, 2003 5.563 5.664 5.396 5.505 5,342,248 -0.06(-1.06%)
Feb 10, 2003 5.446 5.580 5.320 5.563 4,872,114 +0.18(+3.43%)
Feb 07, 2003 5.656 5.832 5.370 5.379 5,387,653 -0.16(-2.88%)
Feb 06, 2003 5.840 5.840 5.479 5.538 4,799,657 -0.21(-3.65%)
Feb 05, 2003 5.924 6.033 5.731 5.748 3,615,205 -0.15(-2.56%)
Feb 04, 2003 5.874 5.933 5.706 5.899 3,248,632 -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.