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 (%)
Aug 31, 2005 6.366 6.476 6.332 6.451 3,581,260 +0.15(+2.43%)
Aug 30, 2005 6.281 6.391 6.213 6.298 2,941,785 -0.09(-1.33%)
Aug 29, 2005 6.340 6.383 6.238 6.383 3,047,244 +0.00(+0.00%)
Aug 26, 2005 6.587 6.596 6.383 6.383 2,903,173 -0.18(-2.72%)
Aug 25, 2005 6.468 6.596 6.442 6.562 3,545,764 +0.14(+2.12%)
Aug 24, 2005 6.366 6.579 6.306 6.425 4,762,477 +0.08(+1.21%)
Aug 23, 2005 6.391 6.442 6.298 6.349 3,632,299 -0.06(-0.93%)
Aug 22, 2005 6.485 6.502 6.332 6.408 3,686,733 +0.03(+0.40%)
Aug 19, 2005 6.417 6.468 6.349 6.383 3,751,896 +0.02(+0.27%)
Aug 18, 2005 6.272 6.459 6.196 6.366 7,063,966 +0.20(+3.31%)
Aug 17, 2005 6.162 6.221 6.093 6.162 4,711,429 +0.11(+1.83%)
Aug 16, 2005 6.119 6.162 5.923 6.051 5,734,884 +0.20(+3.34%)
Aug 15, 2005 5.702 5.915 5.685 5.855 2,618,920 +0.18(+3.15%)
Aug 12, 2005 5.821 5.855 5.668 5.676 1,694,357 -0.18(-3.05%)
Aug 11, 2005 5.779 5.872 5.770 5.855 2,332,838 +0.09(+1.62%)
Aug 10, 2005 5.787 5.915 5.727 5.762 2,845,030 +0.03(+0.59%)
Aug 09, 2005 5.872 5.872 5.710 5.727 2,110,176 -0.07(-1.17%)
Aug 08, 2005 5.991 5.991 5.770 5.796 1,968,389 -0.12(-2.01%)
Aug 05, 2005 6.000 6.034 5.872 5.915 2,792,584 +0.03(+0.43%)
Aug 04, 2005 6.008 6.162 5.872 5.889 6,090,178 -0.18(-2.95%)
Aug 03, 2005 6.272 6.272 6.000 6.068 4,175,711 -0.22(-3.52%)
Aug 02, 2005 6.264 6.425 6.223 6.289 3,072,402 +0.03(+0.41%)
Aug 01, 2005 6.213 6.340 6.213 6.264 3,746,961 +0.03(+0.41%)
Jul 29, 2005 6.085 6.298 6.042 6.238 5,230,779 -0.05(-0.81%)
Jul 28, 2005 6.374 6.502 6.255 6.289 6,450,655 -0.30(-4.52%)
Jul 27, 2005 6.689 6.723 6.562 6.587 2,936,505 -0.13(-1.90%)
Jul 26, 2005 6.621 6.749 6.621 6.715 4,433,176 +0.07(+1.02%)
Jul 25, 2005 6.655 6.749 6.596 6.647 4,952,014 -0.04(-0.64%)
Jul 22, 2005 6.706 6.979 6.681 6.689 10,642,203 -0.09(-1.38%)
Jul 21, 2005 7.140 7.174 6.749 6.783 9,610,775 -0.30(-4.21%)
Jul 20, 2005 6.945 7.115 6.944 7.081 4,735,791 -0.03(-0.48%)
Jul 19, 2005 6.979 7.123 6.979 7.115 3,401,630 +0.20(+2.83%)
Jul 18, 2005 7.047 7.149 6.902 6.919 3,218,762 -0.21(-2.98%)
Jul 15, 2005 7.106 7.157 6.979 7.132 2,860,524 +0.07(+0.96%)
Jul 14, 2005 7.149 7.225 6.962 7.064 5,286,324 +0.03(+0.48%)
Jul 13, 2005 7.225 7.234 6.987 7.030 5,597,499 -0.07(-0.96%)
Jul 12, 2005 7.098 7.115 6.962 7.098 3,446,765 +0.09(+1.21%)
Jul 11, 2005 6.859 7.013 6.774 7.013 4,237,726 +0.23(+3.39%)
Jul 08, 2005 6.570 6.783 6.527 6.783 4,276,805 +0.26(+3.91%)
Jul 07, 2005 6.306 6.553 6.298 6.527 3,703,580 +0.03(+0.39%)
Jul 06, 2005 6.451 6.527 6.425 6.502 2,213,681 +0.05(+0.79%)
Jul 05, 2005 6.357 6.451 6.289 6.451 2,261,706 +0.09(+1.34%)
Jul 01, 2005 6.323 6.374 6.281 6.366 1,625,307 +0.09(+1.49%)
Jun 30, 2005 6.272 6.383 6.255 6.272 2,181,270 -0.03(-0.41%)
Jun 29, 2005 6.442 6.485 6.230 6.298 2,838,844 -0.09(-1.46%)
Jun 28, 2005 6.272 6.425 6.204 6.391 2,795,958 +0.22(+3.59%)
Jun 27, 2005 6.204 6.374 6.170 6.170 4,002,041 -0.21(-3.33%)
Jun 24, 2005 6.681 6.698 6.315 6.383 9,529,264 -0.26(-3.85%)
Jun 23, 2005 6.783 6.902 6.579 6.638 11,745,146 +0.10(+1.56%)
Jun 22, 2005 6.578 6.621 6.493 6.536 4,235,609 +0.07(+1.05%)
Jun 21, 2005 6.621 6.630 6.442 6.468 5,687,087 -0.07(-1.04%)
Jun 20, 2005 6.681 6.706 6.340 6.536 13,131,367 -0.22(-3.27%)
Jun 17, 2005 6.553 6.783 6.383 6.757 29,187,988 +0.72(+11.99%)
Jun 16, 2005 5.974 6.076 5.872 6.034 4,548,439 +0.18(+3.05%)
Jun 15, 2005 5.753 5.932 5.651 5.855 3,902,932 +0.10(+1.78%)
Jun 14, 2005 5.702 5.796 5.685 5.753 1,650,947 +0.09(+1.50%)
Jun 13, 2005 5.676 5.719 5.600 5.668 1,088,777 -0.03(-0.45%)
Jun 10, 2005 5.702 5.745 5.651 5.693 1,921,058 +0.01(+0.15%)
Jun 09, 2005 5.651 5.719 5.574 5.685 3,484,252 +0.02(+0.30%)
Jun 08, 2005 5.600 5.787 5.583 5.668 4,749,376 +0.09(+1.68%)
Jun 07, 2005 5.430 5.668 5.387 5.574 5,518,893 +0.20(+3.64%)
Jun 06, 2005 5.464 5.498 5.259 5.379 4,280,505 -0.10(-1.86%)
Jun 03, 2005 5.540 5.566 5.404 5.481 2,743,753 -0.01(-0.16%)
Jun 02, 2005 5.370 5.515 5.225 5.489 2,410,715 +0.13(+2.38%)
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.