Skyworks Solutions (NQ: SWKS )

100.43 +4.20 (+4.36%)
Streaming Delayed Price Updated: 12:26 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2004 7.865 7.932 7.168 7.177 9,135,864 -0.64(-8.16%)
Apr 29, 2004 8.654 8.662 7.387 7.815 14,802,042 -1.28(-14.11%)
Apr 28, 2004 9.091 9.250 8.763 9.099 8,442,737 -0.04(-0.46%)
Apr 27, 2004 9.519 9.569 8.965 9.141 3,839,481 -0.27(-2.85%)
Apr 26, 2004 9.980 10.08 9.359 9.409 4,477,449 -0.58(-5.80%)
Apr 23, 2004 9.980 10.24 9.938 9.989 2,355,179 +0.04(+0.42%)
Apr 22, 2004 9.779 10.01 9.561 9.947 3,637,309 +0.20(+2.07%)
Apr 21, 2004 9.997 10.03 9.527 9.745 3,745,603 +0.42(+4.50%)
Apr 20, 2004 9.779 9.796 9.267 9.326 3,779,556 -0.33(-3.39%)
Apr 19, 2004 9.401 9.686 9.208 9.653 3,984,111 +0.55(+5.99%)
Apr 16, 2004 9.326 9.418 9.032 9.107 2,572,957 -0.28(-2.95%)
Apr 15, 2004 9.737 9.947 9.292 9.384 2,825,523 -0.34(-3.45%)
Apr 14, 2004 9.670 10.07 9.628 9.720 3,159,340 -0.05(-0.52%)
Apr 13, 2004 10.32 10.38 9.695 9.770 3,937,886 -0.53(-5.13%)
Apr 12, 2004 10.36 10.46 10.20 10.30 1,789,407 +0.03(+0.33%)
Apr 08, 2004 10.60 10.64 10.27 10.27 4,301,248 +0.08(+0.74%)
Apr 07, 2004 10.03 10.43 9.905 10.19 4,372,491 +0.16(+1.59%)
Apr 06, 2004 10.07 10.58 9.989 10.03 7,627,973 -0.43(-4.09%)
Apr 05, 2004 10.03 10.54 9.963 10.46 7,379,934 +0.48(+4.79%)
Apr 02, 2004 9.922 10.13 9.804 9.980 4,400,369 +0.27(+2.77%)
Apr 01, 2004 9.779 9.838 9.477 9.712 5,504,511 -0.08(-0.86%)
Mar 31, 2004 9.846 9.896 9.703 9.796 4,150,662 -0.07(-0.68%)
Mar 30, 2004 9.653 9.863 9.611 9.863 2,444,053 +0.11(+1.12%)
Mar 29, 2004 9.829 9.930 9.611 9.754 2,244,979 +0.15(+1.57%)
Mar 26, 2004 9.527 9.896 9.477 9.603 2,033,514 -0.04(-0.44%)
Mar 25, 2004 9.460 9.754 9.368 9.645 4,137,557 +0.37(+3.98%)
Mar 24, 2004 9.359 9.535 9.174 9.275 6,242,433 +0.29(+3.17%)
Mar 23, 2004 9.133 9.384 8.956 8.990 5,853,815 +0.08(+0.85%)
Mar 22, 2004 9.091 9.141 8.797 8.914 3,034,724 -0.26(-2.84%)
Mar 19, 2004 9.460 9.527 9.158 9.174 2,687,803 -0.29(-3.02%)
Mar 18, 2004 9.552 9.712 9.191 9.460 4,385,119 -0.12(-1.23%)
Mar 17, 2004 9.451 9.653 9.409 9.577 3,097,747 +0.21(+2.24%)
Mar 16, 2004 9.443 9.586 9.200 9.368 4,186,998 +0.11(+1.18%)
Mar 15, 2004 9.611 9.737 9.258 9.258 2,937,510 -0.51(-5.24%)
Mar 12, 2004 9.477 9.787 9.443 9.770 3,604,070 +0.52(+5.63%)
Mar 11, 2004 9.074 9.552 8.981 9.250 4,386,906 +0.17(+1.85%)
Mar 10, 2004 9.368 9.468 9.065 9.082 4,929,685 -0.18(-1.99%)
Mar 09, 2004 9.829 9.871 9.116 9.267 8,167,654 -0.61(-6.20%)
Mar 08, 2004 10.17 10.37 9.829 9.880 4,575,735 -0.28(-2.73%)
Mar 05, 2004 10.07 10.45 10.07 10.16 7,486,440 -0.21(-2.02%)
Mar 04, 2004 9.913 10.40 9.896 10.37 8,353,147 +0.48(+4.81%)
Mar 03, 2004 9.695 9.972 9.468 9.890 5,359,881 +0.23(+2.37%)
Mar 02, 2004 9.947 10.06 9.653 9.661 4,037,722 -0.34(-3.44%)
Mar 01, 2004 9.552 10.06 9.468 10.01 4,928,375 +0.55(+5.77%)
Feb 27, 2004 9.611 9.728 9.334 9.460 3,668,403 -0.05(-0.53%)
Feb 26, 2004 9.183 9.720 9.023 9.510 8,013,017 +0.34(+3.66%)
Feb 25, 2004 8.738 9.183 8.738 9.174 6,164,757 +0.49(+5.60%)
Feb 24, 2004 8.553 8.973 8.520 8.688 3,108,469 +0.07(+0.78%)
Feb 23, 2004 9.149 9.267 8.595 8.620 6,680,135 -0.23(-2.56%)
Feb 20, 2004 9.107 9.149 8.671 8.847 4,205,940 -0.26(-2.86%)
Feb 19, 2004 9.183 9.569 9.032 9.107 12,512,387 +0.21(+2.36%)
Feb 18, 2004 8.990 8.990 8.805 8.897 1,562,455 +0.00(+0.00%)
Feb 17, 2004 8.788 9.007 8.788 8.897 2,057,103 +0.23(+2.61%)
Feb 13, 2004 9.007 9.149 8.637 8.671 4,535,587 -0.30(-3.37%)
Feb 12, 2004 8.990 9.233 8.805 8.973 4,108,607 -0.10(-1.11%)
Feb 11, 2004 8.738 9.074 8.721 9.074 4,161,860 +0.32(+3.64%)
Feb 10, 2004 8.662 8.881 8.520 8.755 2,219,603 +0.09(+1.07%)
Feb 09, 2004 8.889 8.906 8.587 8.662 2,249,506 -0.19(-2.18%)
Feb 06, 2004 8.637 8.855 8.604 8.855 2,614,774 +0.34(+3.94%)
Feb 05, 2004 8.302 8.570 8.226 8.520 3,750,130 +0.38(+4.64%)
Feb 04, 2004 8.604 8.612 8.134 8.142 3,643,981 -0.55(-6.37%)
Feb 03, 2004 8.730 8.931 8.604 8.696 3,346,262 -0.21(-2.36%)
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.