Skyworks Solutions (NQ: SWKS )

98.53 +2.30 (+2.39%)
Streaming Delayed Price Updated: 10:28 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 7.731 7.991 7.689 7.957 6,129,851 +0.24(+3.04%)
Sep 29, 2004 7.739 7.865 7.613 7.722 4,688,556 -0.04(-0.54%)
Sep 28, 2004 8.016 8.050 7.622 7.764 4,288,977 -0.20(-2.53%)
Sep 27, 2004 7.941 8.117 7.806 7.966 3,697,115 -0.08(-0.94%)
Sep 24, 2004 8.268 8.293 7.974 8.041 5,026,899 -0.19(-2.34%)
Sep 23, 2004 8.167 8.310 8.108 8.234 4,784,936 +0.08(+0.93%)
Sep 22, 2004 8.285 8.302 8.058 8.159 6,543,606 -0.18(-2.11%)
Sep 21, 2004 8.150 8.427 8.108 8.335 8,716,986 +0.40(+5.08%)
Sep 20, 2004 7.689 8.150 7.655 7.932 3,969,457 +0.16(+2.05%)
Sep 17, 2004 7.672 7.773 7.563 7.773 5,086,467 +0.13(+1.76%)
Sep 16, 2004 7.622 7.756 7.596 7.638 3,598,471 -0.04(-0.55%)
Sep 15, 2004 7.857 7.873 7.605 7.680 5,908,617 -0.16(-2.03%)
Sep 14, 2004 7.966 8.066 7.831 7.840 4,951,368 -0.16(-1.99%)
Sep 13, 2004 8.058 8.268 7.915 7.999 9,470,514 +0.09(+1.17%)
Sep 10, 2004 7.554 8.150 7.529 7.907 12,144,498 +0.38(+5.02%)
Sep 09, 2004 7.210 7.563 7.118 7.529 6,548,372 +0.72(+10.60%)
Sep 08, 2004 6.816 6.891 6.740 6.807 2,149,671 -0.08(-1.22%)
Sep 07, 2004 6.841 7.009 6.799 6.891 1,692,431 +0.13(+1.86%)
Sep 03, 2004 7.051 7.084 6.732 6.765 3,270,850 -0.44(-6.06%)
Sep 02, 2004 7.093 7.202 7.034 7.202 1,892,458 -0.01(-0.12%)
Sep 01, 2004 6.984 7.471 6.950 7.210 2,527,209 +0.22(+3.12%)
Aug 31, 2004 6.908 7.026 6.900 6.992 2,025,056 +0.06(+0.85%)
Aug 30, 2004 7.235 7.235 6.875 6.933 2,441,790 -0.34(-4.73%)
Aug 27, 2004 7.160 7.345 7.126 7.277 1,903,061 +0.08(+1.17%)
Aug 26, 2004 7.387 7.387 7.101 7.194 3,346,501 -0.25(-3.38%)
Aug 25, 2004 7.194 7.471 7.126 7.445 2,100,706 +0.22(+3.02%)
Aug 24, 2004 7.462 7.596 7.076 7.227 2,803,960 -0.17(-2.27%)
Aug 23, 2004 7.596 7.739 7.345 7.395 2,271,784 -0.15(-2.00%)
Aug 20, 2004 7.026 7.554 7.026 7.546 4,856,060 +0.44(+6.26%)
Aug 19, 2004 6.917 7.217 6.908 7.101 4,344,494 +0.18(+2.67%)
Aug 18, 2004 6.354 6.967 6.270 6.917 4,787,200 +0.50(+7.85%)
Aug 17, 2004 6.379 6.547 6.337 6.413 1,922,361 +0.18(+2.83%)
Aug 16, 2004 6.111 6.287 6.094 6.237 1,713,041 +0.17(+2.77%)
Aug 13, 2004 6.119 6.211 6.052 6.069 3,034,248 -0.01(-0.14%)
Aug 12, 2004 6.337 6.346 6.044 6.077 1,919,383 -0.40(-6.22%)
Aug 11, 2004 6.321 6.505 5.985 6.480 4,050,946 -0.03(-0.52%)
Aug 10, 2004 6.421 6.530 6.354 6.514 1,398,406 +0.18(+2.78%)
Aug 09, 2004 6.514 6.514 6.312 6.337 1,075,377 +0.01(+0.13%)
Aug 06, 2004 6.463 6.631 6.304 6.329 1,715,662 -0.41(-6.10%)
Aug 05, 2004 6.908 6.967 6.715 6.740 1,621,069 -0.13(-1.95%)
Aug 04, 2004 6.606 6.908 6.589 6.875 2,038,637 +0.22(+3.28%)
Aug 03, 2004 6.925 6.975 6.631 6.656 2,045,308 -0.38(-5.37%)
Aug 02, 2004 6.908 7.076 6.883 7.034 1,886,740 +0.00(+0.00%)
Jul 30, 2004 6.732 7.126 6.723 7.034 2,840,415 +0.26(+3.84%)
Jul 29, 2004 6.522 6.883 6.505 6.774 3,685,320 +0.32(+4.94%)
Jul 28, 2004 6.589 6.640 6.245 6.455 3,289,792 -0.18(-2.78%)
Jul 27, 2004 6.581 6.665 6.363 6.640 5,331,885 +0.03(+0.51%)
Jul 26, 2004 6.967 6.975 6.505 6.606 4,747,051 -0.29(-4.14%)
Jul 23, 2004 6.782 7.118 6.631 6.891 5,305,556 +0.05(+0.74%)
Jul 22, 2004 6.514 6.917 6.312 6.841 15,595,838 +0.98(+16.76%)
Jul 21, 2004 6.371 6.430 5.859 5.859 7,274,499 -0.43(-6.81%)
Jul 20, 2004 6.094 6.295 6.010 6.287 2,783,230 +0.24(+3.88%)
Jul 19, 2004 5.985 6.169 5.960 6.052 2,836,126 +0.08(+1.26%)
Jul 16, 2004 6.211 6.237 5.960 5.976 2,933,341 -0.14(-2.33%)
Jul 15, 2004 6.044 6.245 5.968 6.119 3,527,228 +0.04(+0.69%)
Jul 14, 2004 6.321 6.421 6.044 6.077 2,914,517 -0.36(-5.61%)
Jul 13, 2004 6.337 6.522 6.295 6.438 3,100,844 +0.10(+1.59%)
Jul 12, 2004 6.379 6.438 5.976 6.337 4,152,449 -0.06(-0.92%)
Jul 09, 2004 6.539 6.614 6.354 6.396 2,743,678 -0.05(-0.78%)
Jul 08, 2004 6.564 6.799 6.396 6.446 3,911,200 -0.11(-1.66%)
Jul 07, 2004 6.463 6.715 6.463 6.556 1,612,610 +0.08(+1.30%)
Jul 06, 2004 6.765 6.791 6.472 6.472 3,825,542 -0.43(-6.20%)
Jul 02, 2004 6.967 7.000 6.782 6.900 1,476,916 -0.08(-1.08%)
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.