Skyworks Solutions (NQ: SWKS )

97.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 6.010 6.069 5.926 5.951 6,823,808 -0.01(-0.14%)
May 30, 2007 6.052 6.060 5.934 5.960 6,189,096 -0.17(-2.74%)
May 29, 2007 6.186 6.253 6.010 6.128 3,437,554 -0.03(-0.55%)
May 25, 2007 6.069 6.169 6.010 6.161 3,040,411 +0.16(+2.66%)
May 24, 2007 6.253 6.262 5.976 6.002 4,117,758 -0.27(-4.28%)
May 23, 2007 6.472 6.505 6.253 6.270 7,035,027 +0.05(+0.81%)
May 22, 2007 6.060 6.228 6.002 6.220 4,295,750 +0.14(+2.35%)
May 21, 2007 6.069 6.178 5.985 6.077 3,954,408 -0.01(-0.14%)
May 18, 2007 6.069 6.128 5.934 6.086 4,355,914 +0.03(+0.42%)
May 17, 2007 6.128 6.245 6.044 6.060 3,723,968 -0.07(-1.10%)
May 16, 2007 5.993 6.161 5.934 6.128 4,507,362 +0.13(+2.24%)
May 15, 2007 6.186 6.220 5.960 5.993 3,599,898 -0.16(-2.59%)
May 14, 2007 6.128 6.237 6.128 6.153 6,174,570 +0.12(+1.95%)
May 11, 2007 6.044 6.102 5.842 6.035 5,114,411 +0.19(+3.30%)
May 10, 2007 5.943 6.052 5.834 5.842 2,982,681 -0.16(-2.66%)
May 09, 2007 5.934 6.069 5.918 6.002 4,190,940 +0.05(+0.85%)
May 08, 2007 5.809 6.002 5.809 5.951 5,387,445 +0.11(+1.87%)
May 07, 2007 5.918 5.985 5.800 5.842 3,340,734 -0.09(-1.56%)
May 04, 2007 5.909 5.960 5.859 5.934 6,464,062 +0.06(+1.00%)
May 03, 2007 5.876 5.892 5.817 5.876 4,385,204 +0.03(+0.43%)
May 02, 2007 5.809 5.943 5.792 5.851 6,896,649 +0.10(+1.75%)
May 01, 2007 5.800 5.960 5.718 5.750 9,068,354 -0.03(-0.58%)
Apr 30, 2007 6.010 6.044 5.783 5.783 9,740,598 -0.24(-4.04%)
Apr 27, 2007 6.220 6.237 5.968 6.027 7,292,863 -0.23(-3.63%)
Apr 26, 2007 5.456 6.287 5.456 6.253 17,823,070 +1.08(+20.94%)
Apr 25, 2007 5.288 5.313 5.129 5.171 6,710,665 -0.14(-2.69%)
Apr 24, 2007 5.288 5.397 5.129 5.313 5,138,100 +0.12(+2.26%)
Apr 23, 2007 5.330 5.355 5.145 5.196 4,568,858 -0.18(-3.28%)
Apr 20, 2007 5.523 5.540 5.297 5.372 4,136,249 -0.09(-1.69%)
Apr 19, 2007 5.330 5.599 5.246 5.464 7,573,588 +0.10(+1.88%)
Apr 18, 2007 5.221 5.590 5.213 5.364 5,654,503 +0.11(+2.08%)
Apr 17, 2007 5.330 5.330 5.229 5.255 4,369,106 -0.07(-1.26%)
Apr 16, 2007 5.330 5.364 5.246 5.322 3,307,090 +0.00(+0.00%)
Apr 13, 2007 5.196 5.322 5.129 5.322 3,889,833 +0.12(+2.26%)
Apr 12, 2007 5.145 5.246 5.145 5.204 5,700,951 +0.06(+1.14%)
Apr 11, 2007 5.162 5.196 5.045 5.145 5,725,249 -0.01(-0.16%)
Apr 10, 2007 4.961 5.171 4.944 5.154 5,647,337 +0.18(+3.54%)
Apr 09, 2007 4.902 5.003 4.843 4.978 4,907,881 +0.08(+1.72%)
Apr 05, 2007 4.784 4.944 4.759 4.894 3,068,011 +0.10(+2.10%)
Apr 04, 2007 4.743 4.801 4.743 4.793 3,982,013 +0.02(+0.35%)
Apr 03, 2007 4.793 4.902 4.759 4.776 3,865,673 -0.02(-0.35%)
Apr 02, 2007 4.776 4.801 4.667 4.793 3,560,406 -0.03(-0.70%)
Mar 30, 2007 4.751 4.860 4.743 4.826 3,277,408 +0.07(+1.41%)
Mar 29, 2007 4.877 4.877 4.667 4.759 7,200,244 -0.18(-3.57%)
Mar 28, 2007 5.053 5.078 4.936 4.936 4,878,521 -0.10(-2.00%)
Mar 27, 2007 5.036 5.095 4.961 5.036 3,868,854 -0.03(-0.66%)
Mar 26, 2007 4.919 5.078 4.885 5.070 5,426,204 +0.14(+2.90%)
Mar 23, 2007 5.078 5.095 4.877 4.927 8,970,558 -0.15(-2.98%)
Mar 22, 2007 5.246 5.313 5.078 5.078 10,471,464 -0.39(-7.07%)
Mar 21, 2007 5.389 5.498 5.255 5.464 5,450,556 +0.09(+1.72%)
Mar 20, 2007 5.380 5.456 5.364 5.372 2,492,435 -0.03(-0.47%)
Mar 19, 2007 5.515 5.590 5.372 5.397 3,493,754 -0.08(-1.53%)
Mar 16, 2007 5.557 5.574 5.473 5.481 3,531,938 -0.08(-1.51%)
Mar 15, 2007 5.464 5.574 5.397 5.565 2,276,003 +0.09(+1.69%)
Mar 14, 2007 5.481 5.599 5.372 5.473 4,008,822 -0.05(-0.91%)
Mar 13, 2007 5.615 5.657 5.448 5.523 5,255,737 -0.09(-1.64%)
Mar 12, 2007 5.624 5.674 5.574 5.615 5,841,429 +0.03(+0.45%)
Mar 09, 2007 5.540 5.624 5.448 5.590 5,131,273 +0.10(+1.83%)
Mar 08, 2007 5.515 5.565 5.464 5.490 2,431,558 +0.03(+0.46%)
Mar 07, 2007 5.456 5.523 5.406 5.464 3,032,443 +0.01(+0.15%)
Mar 06, 2007 5.456 5.490 5.347 5.456 4,619,788 +0.22(+4.17%)
Mar 05, 2007 5.290 5.439 5.221 5.238 3,297,001 -0.14(-2.65%)
Mar 02, 2007 5.414 5.523 5.372 5.380 5,408,668 -0.07(-1.23%)
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.