Skyworks Solutions (NQ: SWKS )

96.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 6.002 6.211 5.960 6.153 5,303,408 -0.05(-0.81%)
Jul 28, 2005 6.287 6.413 6.169 6.203 6,540,222 -0.29(-4.52%)
Jul 27, 2005 6.598 6.631 6.472 6.497 2,977,279 -0.13(-1.90%)
Jul 26, 2005 6.530 6.656 6.530 6.623 4,494,731 +0.07(+1.02%)
Jul 25, 2005 6.564 6.656 6.505 6.556 5,020,772 -0.04(-0.64%)
Jul 22, 2005 6.614 6.883 6.589 6.598 10,789,970 -0.09(-1.38%)
Jul 21, 2005 7.042 7.076 6.656 6.690 9,744,220 -0.29(-4.21%)
Jul 20, 2005 6.850 7.017 6.849 6.984 4,801,547 -0.03(-0.48%)
Jul 19, 2005 6.883 7.026 6.883 7.017 3,448,861 +0.19(+2.83%)
Jul 18, 2005 6.950 7.051 6.807 6.824 3,263,454 -0.21(-2.98%)
Jul 15, 2005 7.009 7.059 6.883 7.034 2,900,242 +0.07(+0.96%)
Jul 14, 2005 7.051 7.126 6.866 6.967 5,359,724 +0.03(+0.48%)
Jul 13, 2005 7.126 7.135 6.891 6.933 5,675,220 -0.07(-0.96%)
Jul 12, 2005 7.000 7.017 6.866 7.000 3,494,623 +0.08(+1.21%)
Jul 11, 2005 6.765 6.917 6.681 6.917 4,296,566 +0.23(+3.39%)
Jul 08, 2005 6.480 6.690 6.438 6.690 4,336,188 +0.25(+3.91%)
Jul 07, 2005 6.220 6.463 6.211 6.438 3,755,004 +0.03(+0.39%)
Jul 06, 2005 6.363 6.438 6.337 6.413 2,244,418 +0.05(+0.79%)
Jul 05, 2005 6.270 6.363 6.203 6.363 2,293,109 +0.08(+1.34%)
Jul 01, 2005 6.237 6.287 6.195 6.279 1,647,874 +0.09(+1.49%)
Jun 30, 2005 6.186 6.295 6.169 6.186 2,211,557 -0.03(-0.41%)
Jun 29, 2005 6.354 6.396 6.144 6.211 2,878,261 -0.09(-1.46%)
Jun 28, 2005 6.186 6.337 6.119 6.304 2,834,780 +0.22(+3.59%)
Jun 27, 2005 6.119 6.287 6.086 6.086 4,057,609 -0.21(-3.33%)
Jun 24, 2005 6.589 6.606 6.228 6.295 9,661,577 -0.25(-3.85%)
Jun 23, 2005 6.690 6.807 6.488 6.547 11,908,226 +0.10(+1.56%)
Jun 22, 2005 6.488 6.530 6.404 6.446 4,294,421 +0.07(+1.05%)
Jun 21, 2005 6.530 6.539 6.354 6.379 5,766,052 -0.07(-1.04%)
Jun 20, 2005 6.589 6.614 6.253 6.446 13,313,695 -0.22(-3.27%)
Jun 17, 2005 6.463 6.690 6.295 6.665 29,593,262 +0.71(+11.99%)
Jun 16, 2005 5.892 5.993 5.792 5.951 4,611,594 +0.18(+3.05%)
Jun 15, 2005 5.674 5.851 5.574 5.775 3,957,124 +0.10(+1.78%)
Jun 14, 2005 5.624 5.716 5.607 5.674 1,673,871 +0.08(+1.50%)
Jun 13, 2005 5.599 5.641 5.523 5.590 1,103,895 -0.03(-0.45%)
Jun 10, 2005 5.624 5.666 5.574 5.615 1,947,732 +0.01(+0.15%)
Jun 09, 2005 5.574 5.641 5.498 5.607 3,532,631 +0.02(+0.30%)
Jun 08, 2005 5.523 5.708 5.506 5.590 4,815,320 +0.09(+1.68%)
Jun 07, 2005 5.355 5.590 5.313 5.498 5,595,522 +0.19(+3.64%)
Jun 06, 2005 5.389 5.422 5.187 5.305 4,339,940 -0.10(-1.86%)
Jun 03, 2005 5.464 5.490 5.330 5.406 2,781,850 -0.01(-0.16%)
Jun 02, 2005 5.297 5.439 5.154 5.414 2,444,188 +0.13(+2.38%)
Jun 01, 2005 5.288 5.313 5.129 5.288 3,830,827 -0.03(-0.47%)
May 31, 2005 5.338 5.414 5.313 5.313 1,893,383 -0.03(-0.47%)
May 27, 2005 5.406 5.406 5.271 5.338 1,691,210 -0.03(-0.63%)
May 26, 2005 5.255 5.456 5.255 5.372 4,042,466 +0.15(+2.89%)
May 25, 2005 5.045 5.297 5.020 5.221 5,156,624 +0.13(+2.64%)
May 24, 2005 4.801 5.120 4.709 5.087 3,753,346 +0.25(+5.21%)
May 23, 2005 4.952 4.994 4.793 4.835 3,213,374 -0.09(-1.87%)
May 20, 2005 4.986 4.994 4.868 4.927 1,559,193 -0.05(-1.01%)
May 19, 2005 4.835 5.036 4.793 4.978 4,127,311 +0.18(+3.67%)
May 18, 2005 4.776 4.835 4.667 4.801 2,839,939 +0.06(+1.24%)
May 17, 2005 4.692 4.743 4.625 4.743 2,524,195 +0.06(+1.25%)
May 16, 2005 4.617 4.726 4.566 4.684 3,591,902 +0.08(+1.64%)
May 13, 2005 4.474 4.751 4.466 4.608 2,912,320 +0.15(+3.39%)
May 12, 2005 4.466 4.507 4.432 4.457 2,055,472 +0.00(+0.00%)
May 11, 2005 4.440 4.507 4.323 4.457 1,817,016 +0.09(+2.12%)
May 10, 2005 4.373 4.407 4.331 4.365 2,277,062 -0.04(-0.95%)
May 09, 2005 4.356 4.407 4.298 4.407 1,702,064 +0.07(+1.55%)
May 06, 2005 4.373 4.398 4.289 4.340 1,147,790 +0.01(+0.19%)
May 05, 2005 4.390 4.457 4.314 4.331 1,797,825 -0.05(-1.15%)
May 04, 2005 4.281 4.382 4.247 4.382 2,051,536 +0.13(+2.96%)
May 03, 2005 4.298 4.340 4.222 4.256 2,241,529 -0.04(-0.98%)
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.