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 3.727 3.735 3.609 3.685 4,273,541 +0.00(+0.00%)
Jul 28, 2006 3.551 3.702 3.525 3.685 4,053,770 +0.15(+4.28%)
Jul 27, 2006 3.735 3.752 3.517 3.534 3,539,349 -0.17(-4.53%)
Jul 26, 2006 3.492 3.735 3.475 3.702 6,661,761 +0.18(+5.25%)
Jul 25, 2006 3.509 3.593 3.433 3.517 5,726,955 +0.10(+2.95%)
Jul 24, 2006 3.441 3.542 3.383 3.416 7,480,855 -0.03(-0.73%)
Jul 21, 2006 3.819 3.567 3.391 3.441 14,722,159 -0.38(-9.89%)
Jul 20, 2006 4.189 4.340 3.744 3.819 13,903,454 -0.08(-1.94%)
Jul 19, 2006 3.920 3.962 3.853 3.895 6,443,279 +0.00(+0.00%)
Jul 18, 2006 3.979 4.012 3.786 3.895 5,467,221 -0.04(-1.07%)
Jul 17, 2006 4.029 4.105 3.937 3.937 2,651,375 -0.08(-1.88%)
Jul 14, 2006 3.895 4.037 3.878 4.012 4,141,881 +0.11(+2.80%)
Jul 13, 2006 4.037 4.079 3.853 3.903 8,579,592 -0.18(-4.32%)
Jul 12, 2006 4.256 4.331 4.071 4.079 4,462,628 -0.21(-4.89%)
Jul 11, 2006 4.172 4.298 4.088 4.289 5,245,524 +0.13(+3.02%)
Jul 10, 2006 4.365 4.382 4.147 4.163 4,705,833 -0.17(-3.88%)
Jul 07, 2006 4.533 4.558 4.256 4.331 5,718,151 -0.21(-4.62%)
Jul 06, 2006 4.566 4.659 4.533 4.541 3,388,925 -0.03(-0.55%)
Jul 05, 2006 4.533 4.617 4.516 4.566 1,804,022 -0.03(-0.73%)
Jul 03, 2006 4.566 4.625 4.541 4.600 979,313 -0.03(-0.54%)
Jun 30, 2006 4.625 4.642 4.499 4.625 3,221,838 +0.00(+0.00%)
Jun 29, 2006 4.457 4.642 4.390 4.625 3,815,535 +0.19(+4.36%)
Jun 28, 2006 4.583 4.608 4.323 4.432 4,856,688 -0.16(-3.47%)
Jun 27, 2006 4.709 4.810 4.541 4.591 3,290,943 -0.13(-2.84%)
Jun 26, 2006 4.591 4.743 4.549 4.726 2,654,446 +0.13(+2.74%)
Jun 23, 2006 4.533 4.684 4.474 4.600 3,313,242 +0.05(+1.11%)
Jun 22, 2006 4.701 4.726 4.507 4.549 4,007,216 -0.17(-3.56%)
Jun 21, 2006 4.482 4.717 4.390 4.717 10,226,420 +0.24(+5.44%)
Jun 20, 2006 4.558 4.616 4.466 4.474 2,543,786 -0.09(-2.02%)
Jun 19, 2006 4.608 4.633 4.499 4.566 3,462,866 -0.01(-0.18%)
Jun 16, 2006 4.860 4.860 4.558 4.575 8,143,525 -0.29(-6.03%)
Jun 15, 2006 4.625 5.045 4.625 4.868 6,540,684 +0.25(+5.45%)
Jun 14, 2006 4.491 4.675 4.491 4.617 3,059,763 +0.13(+3.00%)
Jun 13, 2006 4.524 4.675 4.466 4.482 4,417,984 -0.07(-1.48%)
Jun 12, 2006 4.759 4.826 4.541 4.549 4,568,055 -0.24(-5.08%)
Jun 09, 2006 4.784 4.936 4.776 4.793 3,553,768 +0.05(+1.06%)
Jun 08, 2006 4.776 4.818 4.617 4.743 8,206,716 -0.07(-1.40%)
Jun 07, 2006 4.877 4.978 4.793 4.810 3,564,631 -0.07(-1.34%)
Jun 06, 2006 5.020 5.020 4.776 4.875 5,929,118 -0.02(-0.38%)
Jun 05, 2006 5.103 5.103 4.877 4.894 3,919,641 -0.19(-3.80%)
Jun 02, 2006 5.070 5.129 4.994 5.087 5,124,217 +0.03(+0.66%)
Jun 01, 2006 4.734 5.053 4.734 5.053 4,111,365 +0.30(+6.36%)
May 31, 2006 4.734 4.810 4.583 4.751 3,665,103 +0.04(+0.89%)
May 30, 2006 4.814 4.814 4.692 4.709 2,490,415 -0.08(-1.75%)
May 26, 2006 4.826 4.902 4.726 4.793 2,834,768 -0.02(-0.35%)
May 25, 2006 4.717 4.826 4.633 4.810 4,608,603 +0.18(+3.80%)
May 24, 2006 4.566 4.675 4.491 4.633 6,992,250 +0.07(+1.47%)
May 23, 2006 4.692 4.826 4.533 4.566 6,755,658 +0.01(+0.18%)
May 22, 2006 4.826 4.894 4.549 4.558 8,871,477 -0.30(-6.22%)
May 19, 2006 4.826 4.902 4.726 4.860 2,833,040 +0.05(+1.05%)
May 18, 2006 4.978 5.045 4.776 4.810 3,339,112 -0.09(-1.88%)
May 17, 2006 5.137 5.213 4.877 4.902 5,483,644 -0.27(-5.19%)
May 16, 2006 5.229 5.330 5.137 5.171 2,424,265 -0.03(-0.48%)
May 15, 2006 5.330 5.473 5.154 5.196 3,837,462 -0.17(-3.13%)
May 12, 2006 5.380 5.473 5.221 5.364 4,538,099 -0.13(-2.44%)
May 11, 2006 5.666 5.725 5.490 5.498 3,816,887 -0.18(-3.11%)
May 10, 2006 5.775 5.825 5.649 5.674 2,551,368 -0.14(-2.45%)
May 09, 2006 5.884 5.901 5.783 5.817 2,750,478 -0.10(-1.70%)
May 08, 2006 6.018 6.069 5.884 5.918 3,873,674 -0.14(-2.35%)
May 05, 2006 6.119 6.178 6.060 6.060 1,825,071 -0.07(-1.10%)
May 04, 2006 6.027 6.144 6.027 6.128 1,554,455 +0.06(+0.97%)
May 03, 2006 6.044 6.086 5.960 6.069 2,101,806 +0.03(+0.42%)
May 02, 2006 6.044 6.128 6.010 6.044 2,422,775 -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.