Skyworks Solutions (NQ: SWKS )

98.11 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 7.722 7.806 7.546 7.588 4,682,245 -0.14(-1.85%)
Sep 27, 2007 7.857 7.865 7.647 7.731 3,629,637 -0.11(-1.39%)
Sep 26, 2007 7.957 7.983 7.739 7.840 4,162,692 -0.08(-1.06%)
Sep 25, 2007 7.613 8.016 7.613 7.924 4,552,470 +0.21(+2.72%)
Sep 24, 2007 7.857 7.857 7.647 7.714 2,673,923 -0.13(-1.61%)
Sep 21, 2007 7.714 7.957 7.596 7.840 7,952,580 +0.25(+3.32%)
Sep 20, 2007 7.277 7.605 7.269 7.588 5,237,189 +0.28(+3.79%)
Sep 19, 2007 7.370 7.647 7.252 7.311 6,606,921 -0.04(-0.57%)
Sep 18, 2007 7.185 7.403 7.110 7.353 3,915,401 +0.21(+2.94%)
Sep 17, 2007 7.135 7.177 7.034 7.143 3,346,098 -0.03(-0.35%)
Sep 14, 2007 7.051 7.345 7.009 7.168 3,781,037 +0.09(+1.30%)
Sep 13, 2007 7.051 7.235 6.925 7.076 6,240,722 +0.07(+0.96%)
Sep 12, 2007 6.833 7.126 6.807 7.009 5,380,503 +0.17(+2.45%)
Sep 11, 2007 6.740 6.925 6.698 6.841 4,991,284 +0.10(+1.49%)
Sep 10, 2007 6.824 6.866 6.581 6.740 4,831,645 -0.03(-0.37%)
Sep 07, 2007 6.765 6.849 6.715 6.765 4,082,097 -0.13(-1.95%)
Sep 06, 2007 6.807 6.984 6.715 6.900 6,637,322 +0.10(+1.48%)
Sep 05, 2007 6.883 6.950 6.707 6.799 4,443,729 -0.16(-2.29%)
Sep 04, 2007 6.782 7.084 6.749 6.958 8,387,496 +0.34(+5.07%)
Aug 31, 2007 6.421 6.673 6.371 6.623 5,166,726 +0.28(+4.37%)
Aug 30, 2007 6.237 6.404 6.228 6.346 4,854,911 +0.08(+1.34%)
Aug 29, 2007 6.321 6.413 6.211 6.262 4,081,473 -0.03(-0.40%)
Aug 28, 2007 6.413 6.421 6.279 6.287 2,431,239 -0.16(-2.47%)
Aug 27, 2007 6.614 6.673 6.430 6.446 1,931,754 -0.18(-2.78%)
Aug 24, 2007 6.547 6.715 6.505 6.631 4,151,044 +0.13(+1.94%)
Aug 23, 2007 6.614 6.640 6.480 6.505 3,188,076 -0.06(-0.90%)
Aug 22, 2007 6.472 6.598 6.472 6.564 3,721,661 +0.14(+2.22%)
Aug 21, 2007 6.228 6.438 6.169 6.421 4,492,617 +0.13(+2.00%)
Aug 20, 2007 6.463 6.480 6.262 6.295 4,463,198 -0.15(-2.34%)
Aug 17, 2007 6.287 6.598 6.136 6.446 9,942,866 +0.39(+6.52%)
Aug 16, 2007 5.960 6.060 5.683 6.052 6,054,580 +0.03(+0.42%)
Aug 15, 2007 6.270 6.396 6.002 6.027 4,912,477 -0.27(-4.27%)
Aug 14, 2007 6.329 6.455 6.220 6.295 7,172,004 -0.04(-0.66%)
Aug 13, 2007 6.161 6.446 6.161 6.337 6,577,767 +0.13(+2.03%)
Aug 10, 2007 5.699 6.363 5.641 6.211 7,943,885 +0.39(+6.78%)
Aug 09, 2007 5.867 6.035 5.775 5.817 8,576,747 -0.25(-4.15%)
Aug 08, 2007 6.346 6.354 5.741 6.069 14,100,899 -0.21(-3.34%)
Aug 07, 2007 6.522 6.547 6.128 6.279 8,230,387 -0.29(-4.47%)
Aug 06, 2007 6.514 6.665 6.404 6.572 6,957,456 +0.06(+0.90%)
Aug 03, 2007 6.480 6.732 6.463 6.514 6,761,990 -0.23(-3.36%)
Aug 02, 2007 6.614 6.757 6.446 6.740 6,566,968 +0.15(+2.29%)
Aug 01, 2007 6.589 6.740 6.421 6.589 7,492,299 -0.06(-0.88%)
Jul 31, 2007 6.875 6.950 6.648 6.648 8,779,340 -0.12(-1.74%)
Jul 30, 2007 6.598 6.807 6.598 6.765 5,747,147 +0.21(+3.20%)
Jul 27, 2007 6.707 6.776 6.530 6.556 6,635,807 -0.18(-2.62%)
Jul 26, 2007 6.933 6.942 6.564 6.732 6,226,058 -0.31(-4.41%)
Jul 25, 2007 7.177 7.202 6.942 7.042 7,315,120 -0.05(-0.71%)
Jul 24, 2007 7.353 7.353 7.068 7.093 4,642,097 -0.29(-3.98%)
Jul 23, 2007 7.361 7.479 7.353 7.387 5,276,585 +0.02(+0.23%)
Jul 20, 2007 7.445 7.454 7.303 7.370 4,992,992 -0.08(-1.13%)
Jul 19, 2007 7.235 7.588 7.202 7.454 14,899,071 +0.53(+7.64%)
Jul 18, 2007 6.950 6.992 6.656 6.925 7,452,255 -0.09(-1.32%)
Jul 17, 2007 7.152 7.269 6.950 7.017 5,766,148 -0.08(-1.18%)
Jul 16, 2007 6.992 7.235 6.984 7.101 6,816,379 +0.11(+1.56%)
Jul 13, 2007 6.908 7.042 6.875 6.992 4,296,913 +0.08(+1.22%)
Jul 12, 2007 6.757 6.984 6.732 6.908 7,283,825 +0.13(+1.86%)
Jul 11, 2007 6.438 6.816 6.438 6.782 10,645,063 +0.35(+5.48%)
Jul 10, 2007 6.472 6.497 6.354 6.430 4,090,434 -0.07(-1.03%)
Jul 09, 2007 6.556 6.589 6.480 6.497 3,452,301 -0.01(-0.13%)
Jul 06, 2007 6.438 6.505 6.421 6.505 2,827,829 +0.07(+1.04%)
Jul 05, 2007 6.505 6.530 6.396 6.438 2,426,727 -0.02(-0.26%)
Jul 03, 2007 6.497 6.572 6.379 6.455 2,920,419 +0.07(+1.05%)
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.