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 (%)
Jul 31, 2003 7.093 7.345 7.040 7.135 2,536,025 +0.13(+1.80%)
Jul 30, 2003 6.908 7.118 6.715 7.009 4,803,879 +0.09(+1.33%)
Jul 29, 2003 7.051 7.177 6.799 6.917 3,692,230 -0.08(-1.08%)
Jul 28, 2003 6.824 7.042 6.810 6.992 2,523,278 +0.18(+2.71%)
Jul 25, 2003 6.715 6.891 6.648 6.807 2,840,296 +0.16(+2.40%)
Jul 24, 2003 6.841 7.093 6.648 6.648 9,788,247 -0.71(-9.59%)
Jul 23, 2003 7.152 7.445 7.101 7.353 8,093,910 +0.24(+3.42%)
Jul 22, 2003 7.160 7.177 6.816 7.110 7,776,296 +0.68(+10.57%)
Jul 21, 2003 6.505 6.606 6.337 6.430 1,784,046 -0.15(-2.30%)
Jul 18, 2003 6.673 6.782 6.270 6.581 3,646,363 +0.03(+0.51%)
Jul 17, 2003 6.917 6.958 6.505 6.547 5,478,540 -0.70(-9.62%)
Jul 16, 2003 7.647 7.680 7.093 7.244 3,956,114 -0.19(-2.60%)
Jul 15, 2003 7.689 7.857 7.269 7.437 4,159,954 +0.02(+0.23%)
Jul 14, 2003 7.269 7.546 7.210 7.420 5,662,484 +0.39(+5.49%)
Jul 11, 2003 7.051 7.210 6.883 7.034 2,118,219 +0.01(+0.12%)
Jul 10, 2003 7.294 7.294 6.883 7.026 3,195,676 -0.36(-4.89%)
Jul 09, 2003 7.328 7.664 7.177 7.387 7,754,494 +0.00(+0.00%)
Jul 08, 2003 6.606 7.471 6.463 7.387 11,416,226 +0.71(+10.69%)
Jul 07, 2003 6.378 6.673 6.312 6.673 6,469,981 +0.42(+6.71%)
Jul 03, 2003 6.044 6.287 5.993 6.253 3,602,045 +0.01(+0.13%)
Jul 02, 2003 5.783 6.253 5.632 6.245 7,947,210 +0.51(+8.93%)
Jul 01, 2003 5.615 5.750 5.473 5.733 2,796,574 +0.05(+0.89%)
Jun 30, 2003 5.909 6.018 5.657 5.683 3,229,748 -0.20(-3.38%)
Jun 27, 2003 5.884 6.032 5.834 5.882 3,317,908 -0.03(-0.47%)
Jun 26, 2003 5.951 6.010 5.800 5.909 5,190,948 +0.03(+0.57%)
Jun 25, 2003 6.069 6.220 5.775 5.876 4,336,393 -0.25(-4.11%)
Jun 24, 2003 5.851 6.195 5.641 6.128 4,100,625 +0.27(+4.58%)
Jun 23, 2003 6.144 6.169 5.859 5.859 2,625,972 -0.24(-3.99%)
Jun 20, 2003 6.505 6.623 6.052 6.102 4,732,517 -0.33(-5.09%)
Jun 19, 2003 6.169 6.715 6.161 6.430 11,744,801 +0.04(+0.66%)
Jun 18, 2003 6.186 6.564 6.094 6.388 14,213,515 +0.27(+4.39%)
Jun 17, 2003 5.842 6.144 5.733 6.119 7,200,993 +0.37(+6.42%)
Jun 16, 2003 5.523 5.842 5.313 5.750 5,385,972 +0.26(+4.74%)
Jun 13, 2003 5.683 5.809 5.431 5.490 3,692,468 -0.23(-3.96%)
Jun 12, 2003 5.867 5.934 5.607 5.716 5,037,860 -0.18(-2.99%)
Jun 11, 2003 5.691 5.943 5.582 5.892 6,167,974 -0.08(-1.27%)
Jun 10, 2003 5.985 6.102 5.825 5.968 3,252,622 +0.03(+0.42%)
Jun 09, 2003 5.708 6.119 5.548 5.943 9,738,210 -0.01(-0.14%)
Jun 06, 2003 6.556 6.799 5.909 5.951 6,611,871 -0.44(-6.96%)
Jun 05, 2003 6.086 6.455 5.775 6.396 4,739,069 +0.13(+2.14%)
Jun 04, 2003 6.220 6.312 6.102 6.262 4,314,234 +0.12(+1.91%)
Jun 03, 2003 6.178 6.413 6.102 6.144 3,481,600 -0.08(-1.35%)
Jun 02, 2003 6.295 6.648 6.195 6.228 4,041,415 -0.05(-0.80%)
May 30, 2003 6.480 6.614 6.169 6.279 4,773,618 -0.05(-0.80%)
May 29, 2003 6.547 6.547 6.178 6.329 5,233,003 -0.11(-1.69%)
May 28, 2003 6.312 6.665 6.287 6.438 5,602,559 +0.16(+2.54%)
May 27, 2003 5.767 6.295 5.733 6.279 5,889,436 +0.50(+8.56%)
May 23, 2003 6.002 6.018 5.750 5.783 3,927,998 -0.19(-3.23%)
May 22, 2003 5.867 6.077 5.750 5.976 5,042,029 +0.18(+3.04%)
May 21, 2003 5.590 5.834 5.414 5.800 3,624,323 +0.09(+1.62%)
May 20, 2003 5.867 5.876 5.498 5.708 4,596,465 +0.02(+0.29%)
May 19, 2003 5.934 6.002 5.674 5.691 3,797,188 -0.27(-4.51%)
May 16, 2003 5.817 6.203 5.792 5.960 6,314,510 +0.11(+1.87%)
May 15, 2003 5.951 5.976 5.767 5.851 5,621,264 +0.08(+1.31%)
May 14, 2003 5.851 6.077 5.708 5.775 12,761,141 +0.13(+2.38%)
May 13, 2003 4.868 5.792 4.835 5.641 15,463,598 +0.77(+15.86%)
May 12, 2003 4.910 4.944 4.810 4.868 5,070,741 +0.02(+0.35%)
May 09, 2003 4.860 4.910 4.743 4.852 3,567,019 +0.07(+1.40%)
May 08, 2003 4.936 4.994 4.776 4.784 2,673,150 -0.18(-3.72%)
May 07, 2003 5.137 5.162 4.936 4.969 3,534,019 -0.19(-3.74%)
May 06, 2003 5.187 5.288 5.087 5.162 4,252,879 -0.03(-0.49%)
May 05, 2003 5.162 5.330 5.095 5.187 4,628,393 +0.18(+3.52%)
May 02, 2003 4.617 5.053 4.516 5.011 9,007,437 +0.40(+8.74%)
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.