Skyworks Solutions (NQ: SWKS )

97.76 -1.70 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 3.726 3.734 3.608 3.684 4,274,875 +0.00(+0.00%)
Jul 28, 2006 3.549 3.701 3.524 3.684 4,055,035 +0.15(+4.28%)
Jul 27, 2006 3.734 3.751 3.516 3.533 3,540,454 -0.17(-4.54%)
Jul 26, 2006 3.491 3.734 3.474 3.701 6,663,840 +0.18(+5.25%)
Jul 25, 2006 3.508 3.591 3.432 3.516 5,728,742 +0.10(+2.95%)
Jul 24, 2006 3.440 3.541 3.382 3.415 7,483,190 -0.03(-0.73%)
Jul 21, 2006 3.818 3.566 3.390 3.440 14,726,753 -0.38(-9.89%)
Jul 20, 2006 4.187 4.338 3.742 3.818 13,907,793 -0.08(-1.94%)
Jul 19, 2006 3.919 3.961 3.852 3.894 6,445,290 +0.00(+0.00%)
Jul 18, 2006 3.977 4.011 3.784 3.894 5,468,927 -0.04(-1.07%)
Jul 17, 2006 4.028 4.103 3.935 3.935 2,652,203 -0.08(-1.88%)
Jul 14, 2006 3.894 4.036 3.877 4.011 4,143,174 +0.11(+2.80%)
Jul 13, 2006 4.036 4.078 3.852 3.902 8,582,269 -0.18(-4.32%)
Jul 12, 2006 4.254 4.330 4.070 4.078 4,464,021 -0.21(-4.89%)
Jul 11, 2006 4.170 4.296 4.087 4.288 5,247,161 +0.13(+3.02%)
Jul 10, 2006 4.363 4.380 4.145 4.162 4,707,301 -0.17(-3.88%)
Jul 07, 2006 4.531 4.556 4.254 4.330 5,719,936 -0.21(-4.62%)
Jul 06, 2006 4.565 4.657 4.531 4.540 3,389,982 -0.03(-0.55%)
Jul 05, 2006 4.531 4.615 4.514 4.565 1,804,585 -0.03(-0.73%)
Jul 03, 2006 4.565 4.624 4.540 4.598 979,618 -0.03(-0.54%)
Jun 30, 2006 4.624 4.640 4.498 4.624 3,222,843 +0.00(+0.00%)
Jun 29, 2006 4.456 4.640 4.389 4.624 3,816,725 +0.19(+4.36%)
Jun 28, 2006 4.582 4.607 4.321 4.431 4,858,203 -0.16(-3.47%)
Jun 27, 2006 4.707 4.808 4.540 4.590 3,291,970 -0.13(-2.84%)
Jun 26, 2006 4.590 4.741 4.548 4.724 2,655,274 +0.13(+2.74%)
Jun 23, 2006 4.531 4.682 4.473 4.598 3,314,276 +0.05(+1.11%)
Jun 22, 2006 4.699 4.724 4.506 4.548 4,008,466 -0.17(-3.56%)
Jun 21, 2006 4.481 4.716 4.389 4.716 10,229,611 +0.24(+5.44%)
Jun 20, 2006 4.556 4.614 4.464 4.473 2,544,580 -0.09(-2.02%)
Jun 19, 2006 4.607 4.632 4.498 4.565 3,463,946 -0.01(-0.18%)
Jun 16, 2006 4.859 4.859 4.556 4.573 8,146,066 -0.29(-6.03%)
Jun 15, 2006 4.624 5.043 4.624 4.867 6,542,725 +0.25(+5.45%)
Jun 14, 2006 4.489 4.674 4.489 4.615 3,060,718 +0.13(+3.00%)
Jun 13, 2006 4.523 4.674 4.464 4.481 4,419,362 -0.07(-1.48%)
Jun 12, 2006 4.758 4.825 4.540 4.548 4,569,480 -0.24(-5.08%)
Jun 09, 2006 4.783 4.934 4.775 4.791 3,554,877 +0.05(+1.06%)
Jun 08, 2006 4.775 4.817 4.615 4.741 8,209,277 -0.07(-1.40%)
Jun 07, 2006 4.875 4.976 4.791 4.808 3,565,743 -0.07(-1.34%)
Jun 06, 2006 5.018 5.018 4.775 4.874 5,930,968 -0.02(-0.38%)
Jun 05, 2006 5.102 5.102 4.875 4.892 3,920,864 -0.19(-3.80%)
Jun 02, 2006 5.068 5.127 4.993 5.085 5,125,816 +0.03(+0.66%)
Jun 01, 2006 4.733 5.052 4.733 5.052 4,112,648 +0.30(+6.36%)
May 31, 2006 4.733 4.808 4.582 4.749 3,666,247 +0.04(+0.89%)
May 30, 2006 4.812 4.812 4.691 4.707 2,491,192 -0.08(-1.75%)
May 26, 2006 4.825 4.900 4.724 4.791 2,835,653 -0.02(-0.35%)
May 25, 2006 4.716 4.825 4.632 4.808 4,610,041 +0.18(+3.80%)
May 24, 2006 4.565 4.674 4.489 4.632 6,994,431 +0.07(+1.47%)
May 23, 2006 4.691 4.825 4.531 4.565 6,757,766 +0.01(+0.18%)
May 22, 2006 4.825 4.892 4.548 4.556 8,874,246 -0.30(-6.22%)
May 19, 2006 4.825 4.900 4.724 4.859 2,833,924 +0.05(+1.05%)
May 18, 2006 4.976 5.043 4.775 4.808 3,340,154 -0.09(-1.88%)
May 17, 2006 5.135 5.211 4.875 4.900 5,485,355 -0.27(-5.19%)
May 16, 2006 5.228 5.328 5.135 5.169 2,425,021 -0.03(-0.48%)
May 15, 2006 5.328 5.471 5.152 5.194 3,838,659 -0.17(-3.13%)
May 12, 2006 5.379 5.471 5.219 5.362 4,539,515 -0.13(-2.44%)
May 11, 2006 5.664 5.723 5.488 5.496 3,818,078 -0.18(-3.11%)
May 10, 2006 5.773 5.824 5.647 5.672 2,552,164 -0.14(-2.45%)
May 09, 2006 5.882 5.899 5.782 5.815 2,751,336 -0.10(-1.70%)
May 08, 2006 6.017 6.067 5.882 5.916 3,874,883 -0.14(-2.35%)
May 05, 2006 6.117 6.176 6.058 6.058 1,825,640 -0.07(-1.10%)
May 04, 2006 6.025 6.142 6.025 6.126 1,554,940 +0.06(+0.97%)
May 03, 2006 6.042 6.084 5.958 6.067 2,102,462 +0.03(+0.42%)
May 02, 2006 6.042 6.126 6.008 6.042 2,423,531 -0.01(-0.14%)
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.