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 (%)
Sep 30, 2005 5.884 6.010 5.867 5.892 1,346,910 -0.01(-0.14%)
Sep 29, 2005 5.750 5.918 5.741 5.901 2,713,139 +0.12(+2.03%)
Sep 28, 2005 5.809 5.851 5.750 5.783 2,185,482 -0.01(-0.14%)
Sep 27, 2005 5.926 5.943 5.775 5.792 2,069,141 -0.04(-0.72%)
Sep 26, 2005 5.943 5.993 5.834 5.834 2,350,075 -0.05(-0.86%)
Sep 23, 2005 5.884 5.909 5.649 5.884 3,693,406 +0.24(+4.16%)
Sep 22, 2005 5.649 5.741 5.632 5.649 3,212,736 -0.09(-1.61%)
Sep 21, 2005 5.725 5.834 5.674 5.741 3,067,807 -0.03(-0.44%)
Sep 20, 2005 5.859 5.918 5.758 5.767 3,489,197 -0.05(-0.87%)
Sep 19, 2005 5.976 6.010 5.809 5.817 3,538,739 -0.16(-2.67%)
Sep 16, 2005 6.035 6.119 5.934 5.976 5,308,661 -0.05(-0.84%)
Sep 15, 2005 6.044 6.136 5.876 6.027 4,117,212 +0.05(+0.84%)
Sep 14, 2005 6.203 6.228 5.951 5.976 4,829,493 -0.23(-3.65%)
Sep 13, 2005 6.337 6.346 6.154 6.203 4,249,853 -0.02(-0.27%)
Sep 12, 2005 6.245 6.304 6.178 6.220 2,481,638 -0.06(-0.94%)
Sep 09, 2005 6.262 6.346 6.220 6.279 4,250,175 +0.06(+0.94%)
Sep 08, 2005 6.220 6.363 6.186 6.220 4,108,996 -0.06(-0.94%)
Sep 07, 2005 6.354 6.371 6.270 6.279 3,395,998 -0.09(-1.45%)
Sep 06, 2005 6.295 6.413 6.295 6.371 1,923,927 +0.06(+0.93%)
Sep 02, 2005 6.304 6.371 6.262 6.312 2,980,112 +0.02(+0.27%)
Sep 01, 2005 6.321 6.404 6.262 6.295 2,755,773 -0.07(-1.06%)
Aug 31, 2005 6.279 6.388 6.245 6.363 3,630,985 +0.15(+2.43%)
Aug 30, 2005 6.195 6.304 6.128 6.211 2,982,631 -0.08(-1.33%)
Aug 29, 2005 6.253 6.295 6.153 6.295 3,089,555 +0.00(+0.00%)
Aug 26, 2005 6.497 6.505 6.295 6.295 2,943,484 -0.18(-2.72%)
Aug 25, 2005 6.379 6.505 6.354 6.472 3,594,997 +0.13(+2.12%)
Aug 24, 2005 6.279 6.488 6.220 6.337 4,828,604 +0.08(+1.21%)
Aug 23, 2005 6.304 6.354 6.211 6.262 3,682,733 -0.06(-0.93%)
Aug 22, 2005 6.396 6.413 6.245 6.321 3,737,923 +0.03(+0.40%)
Aug 19, 2005 6.329 6.379 6.262 6.295 3,803,991 +0.02(+0.27%)
Aug 18, 2005 6.186 6.371 6.111 6.279 7,162,049 +0.20(+3.31%)
Aug 17, 2005 6.077 6.136 6.010 6.077 4,776,847 +0.11(+1.83%)
Aug 16, 2005 6.035 6.077 5.842 5.968 5,814,512 +0.19(+3.34%)
Aug 15, 2005 5.624 5.834 5.607 5.775 2,655,283 +0.18(+3.15%)
Aug 12, 2005 5.741 5.775 5.590 5.599 1,717,883 -0.18(-3.05%)
Aug 11, 2005 5.699 5.792 5.691 5.775 2,365,229 +0.09(+1.62%)
Aug 10, 2005 5.708 5.834 5.649 5.683 2,884,533 +0.03(+0.59%)
Aug 09, 2005 5.792 5.792 5.632 5.649 2,139,475 -0.07(-1.17%)
Aug 08, 2005 5.909 5.909 5.691 5.716 1,995,720 -0.12(-2.01%)
Aug 05, 2005 5.918 5.951 5.792 5.834 2,831,359 +0.03(+0.43%)
Aug 04, 2005 5.926 6.077 5.792 5.809 6,174,740 -0.18(-2.95%)
Aug 03, 2005 6.186 6.186 5.918 5.985 4,233,690 -0.22(-3.52%)
Aug 02, 2005 6.178 6.337 6.138 6.203 3,115,062 +0.03(+0.41%)
Aug 01, 2005 6.128 6.253 6.128 6.178 3,798,987 +0.03(+0.41%)
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%)
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.