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 (%)
Sep 28, 2007 7.720 7.804 7.544 7.586 4,683,706 -0.14(-1.85%)
Sep 27, 2007 7.854 7.863 7.644 7.728 3,630,769 -0.11(-1.39%)
Sep 26, 2007 7.955 7.980 7.737 7.837 4,163,991 -0.08(-1.06%)
Sep 25, 2007 7.611 8.014 7.611 7.921 4,553,891 +0.21(+2.72%)
Sep 24, 2007 7.854 7.854 7.644 7.712 2,674,757 -0.13(-1.61%)
Sep 21, 2007 7.712 7.955 7.594 7.837 7,955,061 +0.25(+3.32%)
Sep 20, 2007 7.275 7.602 7.267 7.586 5,238,823 +0.28(+3.79%)
Sep 19, 2007 7.367 7.644 7.250 7.309 6,608,982 -0.04(-0.57%)
Sep 18, 2007 7.183 7.401 7.107 7.351 3,916,623 +0.21(+2.94%)
Sep 17, 2007 7.133 7.175 7.032 7.141 3,347,142 -0.03(-0.35%)
Sep 14, 2007 7.049 7.342 7.007 7.166 3,782,217 +0.09(+1.30%)
Sep 13, 2007 7.049 7.233 6.923 7.074 6,242,670 +0.07(+0.96%)
Sep 12, 2007 6.830 7.124 6.805 7.007 5,382,181 +0.17(+2.45%)
Sep 11, 2007 6.738 6.923 6.696 6.839 4,992,841 +0.10(+1.49%)
Sep 10, 2007 6.822 6.864 6.579 6.738 4,833,153 -0.03(-0.37%)
Sep 07, 2007 6.763 6.847 6.713 6.763 4,083,371 -0.13(-1.95%)
Sep 06, 2007 6.805 6.981 6.713 6.898 6,639,393 +0.10(+1.48%)
Sep 05, 2007 6.881 6.948 6.705 6.797 4,445,116 -0.16(-2.29%)
Sep 04, 2007 6.780 7.082 6.747 6.956 8,390,114 +0.34(+5.07%)
Aug 31, 2007 6.419 6.671 6.369 6.621 5,168,338 +0.28(+4.37%)
Aug 30, 2007 6.235 6.402 6.226 6.344 4,856,426 +0.08(+1.34%)
Aug 29, 2007 6.319 6.411 6.210 6.260 4,082,746 -0.03(-0.40%)
Aug 28, 2007 6.411 6.419 6.277 6.285 2,431,998 -0.16(-2.47%)
Aug 27, 2007 6.612 6.671 6.428 6.444 1,932,357 -0.18(-2.78%)
Aug 24, 2007 6.545 6.713 6.503 6.629 4,152,339 +0.13(+1.94%)
Aug 23, 2007 6.612 6.637 6.478 6.503 3,189,071 -0.06(-0.90%)
Aug 22, 2007 6.470 6.596 6.470 6.562 3,722,823 +0.14(+2.22%)
Aug 21, 2007 6.226 6.436 6.168 6.419 4,494,019 +0.13(+2.00%)
Aug 20, 2007 6.461 6.478 6.260 6.293 4,464,591 -0.15(-2.34%)
Aug 17, 2007 6.285 6.596 6.134 6.444 9,945,969 +0.39(+6.52%)
Aug 16, 2007 5.958 6.058 5.681 6.050 6,056,469 +0.03(+0.42%)
Aug 15, 2007 6.268 6.394 6.000 6.025 4,914,010 -0.27(-4.27%)
Aug 14, 2007 6.327 6.453 6.218 6.293 7,174,242 -0.04(-0.66%)
Aug 13, 2007 6.159 6.444 6.159 6.335 6,579,820 +0.13(+2.03%)
Aug 10, 2007 5.698 6.361 5.639 6.209 7,946,364 +0.39(+6.78%)
Aug 09, 2007 5.865 6.033 5.773 5.815 8,579,423 -0.25(-4.15%)
Aug 08, 2007 6.344 6.352 5.740 6.067 14,105,299 -0.21(-3.34%)
Aug 07, 2007 6.520 6.545 6.126 6.277 8,232,955 -0.29(-4.47%)
Aug 06, 2007 6.512 6.663 6.402 6.570 6,959,627 +0.06(+0.90%)
Aug 03, 2007 6.478 6.730 6.461 6.512 6,764,100 -0.23(-3.36%)
Aug 02, 2007 6.612 6.755 6.444 6.738 6,569,017 +0.15(+2.29%)
Aug 01, 2007 6.587 6.738 6.419 6.587 7,494,637 -0.06(-0.88%)
Jul 31, 2007 6.872 6.948 6.646 6.646 8,782,079 -0.12(-1.74%)
Jul 30, 2007 6.596 6.805 6.596 6.763 5,748,941 +0.21(+3.20%)
Jul 27, 2007 6.705 6.773 6.528 6.554 6,637,878 -0.18(-2.62%)
Jul 26, 2007 6.931 6.940 6.562 6.730 6,228,001 -0.31(-4.41%)
Jul 25, 2007 7.175 7.200 6.940 7.040 7,317,402 -0.05(-0.71%)
Jul 24, 2007 7.351 7.351 7.065 7.091 4,643,545 -0.29(-3.98%)
Jul 23, 2007 7.359 7.477 7.351 7.384 5,278,231 +0.02(+0.23%)
Jul 20, 2007 7.443 7.451 7.300 7.367 4,994,550 -0.08(-1.13%)
Jul 19, 2007 7.233 7.586 7.200 7.451 14,903,720 +0.53(+7.64%)
Jul 18, 2007 6.948 6.990 6.654 6.923 7,454,580 -0.09(-1.32%)
Jul 17, 2007 7.149 7.267 6.948 7.015 5,767,948 -0.08(-1.18%)
Jul 16, 2007 6.990 7.233 6.981 7.099 6,818,506 +0.11(+1.56%)
Jul 13, 2007 6.906 7.040 6.872 6.990 4,298,254 +0.08(+1.22%)
Jul 12, 2007 6.755 6.981 6.730 6.906 7,286,098 +0.13(+1.86%)
Jul 11, 2007 6.436 6.814 6.436 6.780 10,648,385 +0.35(+5.48%)
Jul 10, 2007 6.470 6.495 6.352 6.428 4,091,710 -0.07(-1.03%)
Jul 09, 2007 6.554 6.587 6.478 6.495 3,453,378 -0.01(-0.13%)
Jul 06, 2007 6.436 6.503 6.419 6.503 2,828,711 +0.07(+1.04%)
Jul 05, 2007 6.503 6.528 6.394 6.436 2,427,485 -0.02(-0.26%)
Jul 03, 2007 6.495 6.570 6.377 6.453 2,921,330 +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.