Skyworks Solutions (NQ: SWKS )

108.32 +0.43 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 6.117 6.270 5.998 6.023 3,847,710 -0.11(-1.80%)
Dec 28, 2006 6.058 6.160 6.058 6.134 2,450,258 +0.06(+0.98%)
Dec 27, 2006 6.109 6.211 6.023 6.075 3,045,033 -0.04(-0.70%)
Dec 26, 2006 5.938 6.143 5.896 6.117 3,590,277 +0.20(+3.30%)
Dec 22, 2006 6.049 6.066 5.913 5.921 2,630,788 -0.14(-2.38%)
Dec 21, 2006 6.126 6.134 5.972 6.066 5,776,169 -0.01(-0.14%)
Dec 20, 2006 6.287 6.296 6.049 6.075 10,323,343 +0.09(+1.42%)
Dec 19, 2006 6.338 6.355 5.981 5.989 8,789,973 -0.42(-6.51%)
Dec 18, 2006 6.755 6.782 6.406 6.406 10,584,167 -0.28(-4.20%)
Dec 15, 2006 6.457 6.747 6.457 6.687 8,715,914 +0.31(+4.80%)
Dec 14, 2006 6.364 6.467 6.304 6.381 5,324,715 +0.01(+0.13%)
Dec 13, 2006 6.364 6.423 6.253 6.372 4,819,110 +0.04(+0.67%)
Dec 12, 2006 6.398 6.491 6.262 6.330 5,515,032 -0.09(-1.33%)
Dec 11, 2006 6.338 6.449 6.270 6.415 4,448,207 +0.06(+0.94%)
Dec 08, 2006 6.355 6.500 6.236 6.355 2,294,198 -0.03(-0.53%)
Dec 07, 2006 6.381 6.534 6.347 6.389 3,264,136 +0.02(+0.27%)
Dec 06, 2006 6.381 6.576 6.372 6.372 4,939,368 -0.03(-0.53%)
Dec 05, 2006 6.381 6.517 6.313 6.406 5,997,330 +0.03(+0.53%)
Dec 04, 2006 6.100 6.381 6.075 6.372 5,013,443 +0.31(+5.20%)
Dec 01, 2006 6.134 6.245 5.964 6.058 3,509,771 -0.10(-1.66%)
Nov 30, 2006 5.887 6.211 5.862 6.160 6,606,575 +0.26(+4.32%)
Nov 29, 2006 5.828 5.955 5.811 5.904 3,781,236 +0.12(+2.06%)
Nov 28, 2006 5.853 5.862 5.641 5.785 3,470,977 -0.07(-1.16%)
Nov 27, 2006 5.938 6.006 5.828 5.853 2,906,206 -0.14(-2.27%)
Nov 24, 2006 6.066 6.109 5.972 5.989 1,451,245 -0.08(-1.26%)
Nov 22, 2006 5.904 6.092 5.870 6.066 3,886,162 +0.21(+3.63%)
Nov 21, 2006 5.921 5.964 5.845 5.853 2,627,500 -0.09(-1.43%)
Nov 20, 2006 5.777 5.955 5.751 5.938 4,182,946 +0.14(+2.35%)
Nov 17, 2006 5.955 5.964 5.794 5.802 4,666,550 -0.19(-3.12%)
Nov 16, 2006 5.955 6.058 5.896 5.989 3,576,620 +0.04(+0.72%)
Nov 15, 2006 5.938 6.092 5.887 5.947 5,686,808 -0.01(-0.14%)
Nov 14, 2006 5.700 5.955 5.675 5.955 4,587,116 +0.25(+4.32%)
Nov 13, 2006 5.573 5.735 5.573 5.709 4,618,196 -0.04(-0.74%)
Nov 10, 2006 5.573 5.785 5.547 5.751 2,789,993 +0.15(+2.74%)
Nov 09, 2006 5.738 5.785 5.505 5.598 4,407,089 -0.09(-1.50%)
Nov 08, 2006 5.641 5.726 5.573 5.683 4,454,472 -0.04(-0.74%)
Nov 07, 2006 5.802 5.870 5.709 5.726 5,068,610 -0.06(-1.03%)
Nov 06, 2006 5.683 5.836 5.658 5.785 3,544,608 +0.13(+2.26%)
Nov 03, 2006 5.743 5.828 5.598 5.658 4,417,723 -0.03(-0.45%)
Nov 02, 2006 5.530 5.743 5.402 5.683 9,942,000 +0.32(+6.03%)
Nov 01, 2006 5.641 5.717 5.317 5.360 5,877,778 -0.28(-4.98%)
Oct 31, 2006 5.717 5.853 5.547 5.641 2,635,391 -0.06(-1.04%)
Oct 30, 2006 5.556 5.726 5.445 5.700 3,105,905 +0.11(+1.98%)
Oct 27, 2006 5.658 5.700 5.547 5.590 3,249,587 -0.14(-2.52%)
Oct 26, 2006 5.700 5.828 5.615 5.734 3,728,617 +0.01(+0.15%)
Oct 25, 2006 5.590 5.887 5.573 5.726 4,940,733 +0.14(+2.44%)
Oct 24, 2006 5.760 5.828 5.581 5.590 4,249,107 -0.18(-3.10%)
Oct 23, 2006 5.726 5.819 5.666 5.768 2,917,341 +0.00(+0.00%)
Oct 20, 2006 5.862 5.862 5.743 5.768 2,390,997 -0.09(-1.45%)
Oct 19, 2006 5.862 5.921 5.785 5.853 2,849,083 -0.04(-0.72%)
Oct 18, 2006 5.879 6.083 5.828 5.896 6,782,636 -0.14(-2.26%)
Oct 17, 2006 6.117 6.126 5.887 6.032 6,296,663 -0.10(-1.66%)
Oct 16, 2006 6.032 6.219 5.972 6.134 6,068,991 +0.09(+1.41%)
Oct 13, 2006 5.828 6.109 5.760 6.049 7,972,159 +0.23(+3.95%)
Oct 12, 2006 5.870 5.896 5.794 5.819 5,265,405 -0.02(-0.29%)
Oct 11, 2006 5.768 5.938 5.607 5.836 10,707,332 +0.00(+0.00%)
Oct 10, 2006 5.964 5.989 5.751 5.836 5,807,831 -0.15(-2.56%)
Oct 09, 2006 5.921 5.989 5.819 5.989 4,084,393 +0.07(+1.15%)
Oct 06, 2006 5.930 5.947 5.802 5.921 5,359,869 -0.05(-0.85%)
Oct 05, 2006 5.853 6.006 5.828 5.972 6,182,115 +0.03(+0.43%)
Oct 04, 2006 5.802 5.989 5.742 5.947 16,704,596 +0.12(+2.04%)
Oct 03, 2006 5.760 6.134 5.658 5.828 41,729,384 +1.52(+35.38%)
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.