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 30, 2004 6.732 7.126 6.723 7.034 2,840,415 +0.26(+3.84%)
Jul 29, 2004 6.522 6.883 6.505 6.774 3,685,320 +0.32(+4.94%)
Jul 28, 2004 6.589 6.640 6.245 6.455 3,289,792 -0.18(-2.78%)
Jul 27, 2004 6.581 6.665 6.363 6.640 5,331,885 +0.03(+0.51%)
Jul 26, 2004 6.967 6.975 6.505 6.606 4,747,051 -0.29(-4.14%)
Jul 23, 2004 6.782 7.118 6.631 6.891 5,305,556 +0.05(+0.74%)
Jul 22, 2004 6.514 6.917 6.312 6.841 15,595,838 +0.98(+16.76%)
Jul 21, 2004 6.371 6.430 5.859 5.859 7,274,499 -0.43(-6.81%)
Jul 20, 2004 6.094 6.295 6.010 6.287 2,783,230 +0.24(+3.88%)
Jul 19, 2004 5.985 6.169 5.960 6.052 2,836,126 +0.08(+1.26%)
Jul 16, 2004 6.211 6.237 5.960 5.976 2,933,341 -0.14(-2.33%)
Jul 15, 2004 6.044 6.245 5.968 6.119 3,527,228 +0.04(+0.69%)
Jul 14, 2004 6.321 6.421 6.044 6.077 2,914,517 -0.36(-5.61%)
Jul 13, 2004 6.337 6.522 6.295 6.438 3,100,844 +0.10(+1.59%)
Jul 12, 2004 6.379 6.438 5.976 6.337 4,152,449 -0.06(-0.92%)
Jul 09, 2004 6.539 6.614 6.354 6.396 2,743,678 -0.05(-0.78%)
Jul 08, 2004 6.564 6.799 6.396 6.446 3,911,200 -0.11(-1.66%)
Jul 07, 2004 6.463 6.715 6.463 6.556 1,612,610 +0.08(+1.30%)
Jul 06, 2004 6.765 6.791 6.472 6.472 3,825,542 -0.43(-6.20%)
Jul 02, 2004 6.967 7.000 6.782 6.900 1,476,916 -0.08(-1.08%)
Jul 01, 2004 7.336 7.336 6.950 6.975 2,365,186 -0.35(-4.81%)
Jun 30, 2004 7.143 7.437 7.135 7.328 2,270,712 +0.18(+2.59%)
Jun 29, 2004 6.933 7.177 6.925 7.143 3,561,777 +0.19(+2.78%)
Jun 28, 2004 7.303 7.303 6.883 6.950 2,729,381 -0.06(-0.84%)
Jun 25, 2004 6.933 7.139 6.933 7.009 3,460,036 +0.03(+0.48%)
Jun 24, 2004 7.135 7.177 6.975 6.975 2,054,601 -0.16(-2.24%)
Jun 23, 2004 7.042 7.227 6.933 7.135 2,589,636 +0.08(+1.07%)
Jun 22, 2004 6.757 7.068 6.715 7.059 2,970,630 +0.34(+5.13%)
Jun 21, 2004 6.858 6.933 6.698 6.715 3,071,418 -0.12(-1.72%)
Jun 18, 2004 6.900 7.101 6.757 6.833 3,379,382 -0.11(-1.57%)
Jun 17, 2004 7.219 7.219 6.891 6.942 3,972,316 -0.29(-3.95%)
Jun 16, 2004 7.244 7.294 7.101 7.227 2,313,005 +0.02(+0.23%)
Jun 15, 2004 7.303 7.412 7.152 7.210 3,450,863 +0.00(+0.00%)
Jun 14, 2004 7.420 7.429 7.160 7.210 1,702,676 -0.19(-2.61%)
Jun 10, 2004 7.512 7.571 7.244 7.403 4,633,635 -0.03(-0.34%)
Jun 09, 2004 7.630 7.630 7.395 7.429 2,972,774 -0.20(-2.64%)
Jun 08, 2004 7.487 7.731 7.403 7.630 3,748,462 +0.08(+1.00%)
Jun 07, 2004 7.403 7.563 7.252 7.554 4,206,417 +0.34(+4.65%)
Jun 04, 2004 7.093 7.261 7.059 7.219 3,987,208 +0.33(+4.75%)
Jun 03, 2004 7.126 7.160 6.891 6.891 4,155,784 -0.28(-3.86%)
Jun 02, 2004 7.429 7.471 7.093 7.168 5,768,872 -0.28(-3.72%)
Jun 01, 2004 7.504 7.596 7.235 7.445 3,872,720 -0.06(-0.78%)
May 28, 2004 7.554 7.605 7.462 7.504 2,062,345 +0.01(+0.11%)
May 27, 2004 7.680 7.789 7.496 7.496 2,917,853 -0.12(-1.54%)
May 26, 2004 7.345 7.647 7.277 7.613 5,669,394 +0.15(+2.02%)
May 25, 2004 7.202 7.512 7.068 7.462 5,122,088 +0.26(+3.61%)
May 24, 2004 7.286 7.303 7.118 7.202 2,660,045 +0.07(+0.94%)
May 21, 2004 7.303 7.471 7.059 7.135 4,497,225 -0.10(-1.39%)
May 20, 2004 7.387 7.445 7.135 7.235 3,413,693 -0.15(-2.05%)
May 19, 2004 7.538 7.655 7.353 7.387 3,792,423 +0.08(+1.15%)
May 18, 2004 7.294 7.385 7.261 7.303 1,265,570 +0.10(+1.40%)
May 17, 2004 7.143 7.294 6.967 7.202 2,410,338 -0.08(-1.15%)
May 14, 2004 7.487 7.580 7.269 7.286 2,027,677 -0.27(-3.56%)
May 13, 2004 7.647 7.714 7.403 7.554 3,197,105 -0.03(-0.33%)
May 12, 2004 7.714 7.722 7.244 7.580 4,059,047 -0.13(-1.74%)
May 11, 2004 7.655 7.831 7.487 7.714 3,136,942 +0.34(+4.67%)
May 10, 2004 7.420 7.588 7.269 7.370 3,448,123 -0.20(-2.66%)
May 07, 2004 7.471 7.857 7.454 7.571 3,199,250 +0.03(+0.45%)
May 06, 2004 7.664 7.722 7.370 7.538 4,512,951 -0.31(-3.96%)
May 05, 2004 7.429 7.932 7.429 7.848 8,833,261 +0.50(+6.74%)
May 04, 2004 7.160 7.638 7.093 7.353 7,991,573 +0.34(+4.78%)
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.