Skyworks Solutions (NQ: SWKS )

99.46 +3.23 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 5.934 6.169 5.892 6.111 4,715,875 +0.18(+2.97%)
Mar 28, 2008 5.876 6.144 5.876 5.934 4,527,708 +0.16(+2.76%)
Mar 27, 2008 5.876 5.934 5.741 5.775 4,936,852 -0.10(-1.71%)
Mar 26, 2008 5.976 5.976 5.775 5.876 4,077,912 -0.11(-1.82%)
Mar 25, 2008 6.035 6.128 5.884 5.985 4,726,742 -0.03(-0.56%)
Mar 24, 2008 5.691 6.027 5.632 6.018 6,046,671 +0.39(+6.86%)
Mar 21, 2008 5.758 5.842 5.448 5.632 8,941,753 +0.00(+0.00%)
Mar 20, 2008 5.758 5.842 5.448 5.632 8,944,813 -0.10(-1.76%)
Mar 19, 2008 6.287 6.304 5.725 5.733 14,130,192 -0.75(-11.53%)
Mar 18, 2008 6.144 6.514 6.144 6.480 4,606,210 +0.40(+6.63%)
Mar 17, 2008 6.337 6.371 5.993 6.077 6,129,268 -0.32(-4.99%)
Mar 14, 2008 6.413 6.514 6.312 6.396 6,285,329 +0.04(+0.66%)
Mar 13, 2008 6.153 6.354 6.060 6.354 4,303,233 +0.13(+2.02%)
Mar 12, 2008 6.304 6.337 6.144 6.228 4,599,910 -0.03(-0.54%)
Mar 11, 2008 6.379 6.463 6.161 6.262 8,586,875 -0.02(-0.27%)
Mar 10, 2008 6.530 6.623 6.270 6.279 5,503,120 -0.25(-3.86%)
Mar 07, 2008 6.681 6.866 6.497 6.530 5,560,222 -0.24(-3.47%)
Mar 06, 2008 6.933 7.000 6.732 6.765 5,212,366 -0.22(-3.12%)
Mar 05, 2008 6.698 7.059 6.681 6.984 6,158,323 +0.34(+5.18%)
Mar 04, 2008 6.640 6.715 6.446 6.640 6,213,984 -0.13(-1.98%)
Mar 03, 2008 6.925 6.958 6.690 6.774 4,861,003 -0.16(-2.30%)
Feb 29, 2008 7.051 7.110 6.858 6.933 3,883,859 -0.24(-3.39%)
Feb 28, 2008 7.395 7.445 7.118 7.177 3,695,827 -0.25(-3.39%)
Feb 27, 2008 7.487 7.672 7.328 7.429 5,680,564 -0.15(-1.99%)
Feb 26, 2008 7.277 7.748 7.277 7.580 6,622,250 +0.24(+3.32%)
Feb 25, 2008 7.185 7.387 7.135 7.336 4,644,153 +0.14(+1.98%)
Feb 22, 2008 7.185 7.244 7.017 7.194 3,664,098 -0.01(-0.12%)
Feb 21, 2008 7.152 7.353 7.118 7.202 6,050,713 +0.09(+1.30%)
Feb 20, 2008 6.833 7.194 6.824 7.110 5,837,452 +0.24(+3.55%)
Feb 19, 2008 6.900 6.917 6.799 6.866 3,944,234 +0.06(+0.86%)
Feb 18, 2008 6.975 7.042 6.757 6.807 2,888,473 +0.00(+0.00%)
Feb 15, 2008 6.975 7.042 6.757 6.807 2,888,473 -0.22(-3.11%)
Feb 14, 2008 7.311 7.324 7.009 7.026 2,789,315 -0.29(-3.90%)
Feb 13, 2008 7.311 7.420 7.143 7.311 5,194,841 +0.08(+1.16%)
Feb 12, 2008 7.076 7.361 7.038 7.227 5,951,403 +0.18(+2.50%)
Feb 11, 2008 7.042 7.084 6.891 7.051 3,898,696 +0.18(+2.69%)
Feb 08, 2008 6.707 6.950 6.681 6.866 4,282,965 +0.14(+2.12%)
Feb 07, 2008 6.363 6.799 6.312 6.723 4,647,104 +0.33(+5.12%)
Feb 06, 2008 6.824 6.883 6.371 6.396 4,959,314 -0.36(-5.34%)
Feb 05, 2008 6.740 6.917 6.413 6.757 9,460,462 -0.08(-1.11%)
Feb 04, 2008 6.967 7.059 6.782 6.833 3,445,235 -0.16(-2.28%)
Feb 01, 2008 6.799 7.017 6.530 6.992 4,043,665 +0.24(+3.48%)
Jan 31, 2008 6.656 6.875 6.640 6.757 2,899,092 +0.00(+0.00%)
Jan 30, 2008 6.900 6.984 6.665 6.757 3,695,088 -0.21(-3.01%)
Jan 29, 2008 6.942 7.051 6.749 6.967 2,567,275 +0.06(+0.85%)
Jan 28, 2008 6.824 6.942 6.723 6.908 3,405,656 +0.01(+0.12%)
Jan 25, 2008 7.219 7.235 6.849 6.900 4,259,141 -0.29(-3.97%)
Jan 24, 2008 6.967 7.303 6.908 7.185 5,037,824 +0.29(+4.14%)
Jan 23, 2008 6.690 6.908 6.446 6.900 5,753,004 -0.08(-1.20%)
Jan 22, 2008 6.287 7.177 6.245 6.984 7,760,805 +0.08(+1.22%)
Jan 21, 2008 6.228 6.984 6.228 6.900 16,011,559 +0.00(+0.00%)
Jan 18, 2008 6.228 6.984 6.228 6.900 16,011,559 +0.97(+16.43%)
Jan 17, 2008 6.228 6.253 5.884 5.926 5,947,256 -0.29(-4.72%)
Jan 16, 2008 6.044 6.287 5.968 6.220 4,825,696 +0.08(+1.37%)
Jan 15, 2008 6.321 6.363 6.060 6.136 3,733,264 -0.21(-3.31%)
Jan 14, 2008 6.220 6.413 6.211 6.346 4,105,082 +0.19(+3.14%)
Jan 11, 2008 6.530 6.547 6.077 6.153 7,529,274 -0.50(-7.57%)
Jan 10, 2008 6.581 6.782 6.463 6.656 10,940,936 +0.20(+3.12%)
Jan 09, 2008 6.363 6.488 6.178 6.455 5,582,329 +0.18(+2.81%)
Jan 08, 2008 6.539 6.690 6.237 6.279 4,491,152 -0.22(-3.36%)
Jan 07, 2008 6.379 6.648 6.346 6.497 5,280,821 +0.13(+2.11%)
Jan 04, 2008 6.900 6.933 6.245 6.363 12,327,827 -0.65(-9.22%)
Jan 03, 2008 7.034 7.051 6.925 7.009 3,761,880 +0.00(+0.00%)
Jan 02, 2008 7.110 7.227 6.942 7.009 2,866,661 -0.13(-1.76%)
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.