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 (%)
Jul 31, 2003 7.091 7.342 7.038 7.133 2,536,817 +0.13(+1.80%)
Jul 30, 2003 6.906 7.116 6.713 7.007 4,805,378 +0.09(+1.33%)
Jul 29, 2003 7.049 7.175 6.797 6.914 3,693,382 -0.08(-1.08%)
Jul 28, 2003 6.822 7.040 6.808 6.990 2,524,065 +0.18(+2.71%)
Jul 25, 2003 6.713 6.889 6.646 6.805 2,841,182 +0.16(+2.40%)
Jul 24, 2003 6.839 7.091 6.646 6.646 9,791,302 -0.70(-9.59%)
Jul 23, 2003 7.149 7.443 7.099 7.351 8,096,435 +0.24(+3.42%)
Jul 22, 2003 7.158 7.175 6.814 7.107 7,778,722 +0.68(+10.57%)
Jul 21, 2003 6.503 6.604 6.335 6.428 1,784,602 -0.15(-2.30%)
Jul 18, 2003 6.671 6.780 6.268 6.579 3,647,501 +0.03(+0.51%)
Jul 17, 2003 6.914 6.956 6.503 6.545 5,480,249 -0.70(-9.62%)
Jul 16, 2003 7.644 7.678 7.091 7.242 3,957,349 -0.19(-2.60%)
Jul 15, 2003 7.686 7.854 7.267 7.435 4,161,252 +0.02(+0.23%)
Jul 14, 2003 7.267 7.544 7.208 7.418 5,664,251 +0.39(+5.49%)
Jul 11, 2003 7.049 7.208 6.881 7.032 2,118,880 +0.01(+0.12%)
Jul 10, 2003 7.292 7.292 6.881 7.023 3,196,673 -0.36(-4.89%)
Jul 09, 2003 7.326 7.661 7.175 7.384 7,756,914 +0.00(+0.00%)
Jul 08, 2003 6.604 7.468 6.461 7.384 11,419,789 +0.71(+10.69%)
Jul 07, 2003 6.376 6.671 6.310 6.671 6,472,000 +0.42(+6.71%)
Jul 03, 2003 6.042 6.285 5.991 6.251 3,603,169 +0.01(+0.13%)
Jul 02, 2003 5.782 6.251 5.631 6.243 7,949,690 +0.51(+8.93%)
Jul 01, 2003 5.614 5.748 5.471 5.731 2,797,446 +0.05(+0.89%)
Jun 30, 2003 5.907 6.017 5.656 5.681 3,230,756 -0.20(-3.38%)
Jun 27, 2003 5.882 6.030 5.832 5.880 3,318,943 -0.03(-0.47%)
Jun 26, 2003 5.949 6.008 5.798 5.907 5,192,568 +0.03(+0.57%)
Jun 25, 2003 6.067 6.218 5.773 5.874 4,337,746 -0.25(-4.11%)
Jun 24, 2003 5.849 6.193 5.639 6.126 4,101,904 +0.27(+4.58%)
Jun 23, 2003 6.142 6.168 5.857 5.857 2,626,792 -0.24(-3.99%)
Jun 20, 2003 6.503 6.621 6.050 6.100 4,733,994 -0.33(-5.09%)
Jun 19, 2003 6.168 6.713 6.159 6.428 11,748,465 +0.04(+0.66%)
Jun 18, 2003 6.184 6.562 6.092 6.386 14,217,950 +0.27(+4.39%)
Jun 17, 2003 5.840 6.142 5.731 6.117 7,203,240 +0.37(+6.42%)
Jun 16, 2003 5.521 5.840 5.312 5.748 5,387,653 +0.26(+4.74%)
Jun 13, 2003 5.681 5.807 5.429 5.488 3,693,621 -0.23(-3.96%)
Jun 12, 2003 5.865 5.933 5.605 5.714 5,039,432 -0.18(-2.99%)
Jun 11, 2003 5.689 5.941 5.580 5.891 6,169,899 -0.08(-1.27%)
Jun 10, 2003 5.983 6.100 5.824 5.966 3,253,637 +0.03(+0.42%)
Jun 09, 2003 5.706 6.117 5.547 5.941 9,741,249 -0.01(-0.14%)
Jun 06, 2003 6.554 6.797 5.907 5.949 6,613,934 -0.44(-6.96%)
Jun 05, 2003 6.084 6.453 5.773 6.394 4,740,548 +0.13(+2.14%)
Jun 04, 2003 6.218 6.310 6.100 6.260 4,315,580 +0.12(+1.91%)
Jun 03, 2003 6.176 6.411 6.100 6.142 3,482,686 -0.08(-1.35%)
Jun 02, 2003 6.293 6.646 6.193 6.226 4,042,676 -0.05(-0.80%)
May 30, 2003 6.478 6.612 6.168 6.277 4,775,108 -0.05(-0.80%)
May 29, 2003 6.545 6.545 6.176 6.327 5,234,636 -0.11(-1.69%)
May 28, 2003 6.310 6.663 6.285 6.436 5,604,308 +0.16(+2.54%)
May 27, 2003 5.765 6.293 5.731 6.277 5,891,274 +0.50(+8.56%)
May 23, 2003 6.000 6.017 5.748 5.782 3,929,224 -0.19(-3.23%)
May 22, 2003 5.865 6.075 5.748 5.975 5,043,603 +0.18(+3.04%)
May 21, 2003 5.589 5.832 5.412 5.798 3,625,454 +0.09(+1.62%)
May 20, 2003 5.865 5.874 5.496 5.706 4,597,899 +0.02(+0.29%)
May 19, 2003 5.933 6.000 5.672 5.689 3,798,373 -0.27(-4.51%)
May 16, 2003 5.815 6.201 5.790 5.958 6,316,480 +0.11(+1.87%)
May 15, 2003 5.949 5.975 5.765 5.849 5,623,018 +0.08(+1.31%)
May 14, 2003 5.849 6.075 5.706 5.773 12,765,123 +0.13(+2.38%)
May 13, 2003 4.867 5.790 4.833 5.639 15,468,424 +0.77(+15.86%)
May 12, 2003 4.909 4.942 4.808 4.867 5,072,323 +0.02(+0.35%)
May 09, 2003 4.859 4.909 4.741 4.850 3,568,132 +0.07(+1.40%)
May 08, 2003 4.934 4.993 4.775 4.783 2,673,984 -0.18(-3.72%)
May 07, 2003 5.135 5.161 4.934 4.968 3,535,122 -0.19(-3.74%)
May 06, 2003 5.186 5.286 5.085 5.161 4,254,207 -0.03(-0.49%)
May 05, 2003 5.161 5.328 5.093 5.186 4,629,837 +0.18(+3.52%)
May 02, 2003 4.615 5.052 4.514 5.010 9,010,247 +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.