Skyworks Solutions (NQ: SWKS )

108.30 +0.41 (+0.38%)
Streaming Delayed Price Updated: 3:34 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2006 4.798 4.875 4.645 4.815 3,616,038 +0.04(+0.89%)
May 30, 2006 4.879 4.879 4.756 4.773 2,457,075 -0.09(-1.75%)
May 26, 2006 4.892 4.969 4.790 4.858 2,796,819 -0.02(-0.35%)
May 25, 2006 4.781 4.892 4.696 4.875 4,546,908 +0.18(+3.80%)
May 24, 2006 4.628 4.739 4.552 4.696 6,898,644 +0.07(+1.47%)
May 23, 2006 4.756 4.892 4.594 4.628 6,665,220 +0.01(+0.18%)
May 22, 2006 4.892 4.960 4.611 4.620 8,752,714 -0.31(-6.22%)
May 19, 2006 4.892 4.969 4.790 4.926 2,795,113 +0.05(+1.05%)
May 18, 2006 5.045 5.113 4.841 4.875 3,294,411 -0.09(-1.88%)
May 17, 2006 5.207 5.283 4.943 4.969 5,410,234 -0.27(-5.19%)
May 16, 2006 5.300 5.402 5.207 5.241 2,391,811 -0.03(-0.48%)
May 15, 2006 5.402 5.547 5.224 5.266 3,786,089 -0.17(-3.13%)
May 12, 2006 5.453 5.547 5.292 5.436 4,477,347 -0.14(-2.44%)
May 11, 2006 5.743 5.802 5.564 5.573 3,765,790 -0.18(-3.11%)
May 10, 2006 5.853 5.904 5.726 5.751 2,517,212 -0.14(-2.45%)
May 09, 2006 5.964 5.981 5.862 5.896 2,713,657 -0.10(-1.70%)
May 08, 2006 6.100 6.151 5.964 5.998 3,821,817 -0.14(-2.35%)
May 05, 2006 6.202 6.262 6.143 6.143 1,800,638 -0.07(-1.10%)
May 04, 2006 6.109 6.228 6.109 6.211 1,533,645 +0.06(+0.97%)
May 03, 2006 6.126 6.168 6.040 6.151 2,073,669 +0.03(+0.42%)
May 02, 2006 6.126 6.211 6.092 6.126 2,390,341 -0.01(-0.14%)
May 01, 2006 6.066 6.245 6.066 6.134 3,287,840 +0.06(+0.98%)
Apr 28, 2006 6.245 6.347 6.075 6.075 5,462,793 -0.19(-2.99%)
Apr 27, 2006 6.287 6.389 6.185 6.262 4,870,319 -0.07(-1.08%)
Apr 26, 2006 6.168 6.347 6.168 6.330 6,371,389 +0.14(+2.34%)
Apr 25, 2006 6.151 6.194 5.879 6.185 11,242,680 -0.33(-5.09%)
Apr 24, 2006 6.338 6.525 6.151 6.517 10,112,925 -0.05(-0.78%)
Apr 21, 2006 6.721 6.764 6.466 6.568 4,295,586 -0.13(-1.91%)
Apr 20, 2006 6.674 6.806 6.559 6.696 6,882,403 +0.12(+1.81%)
Apr 19, 2006 6.483 6.721 6.338 6.576 6,621,461 +0.08(+1.18%)
Apr 18, 2006 6.253 6.593 6.228 6.500 6,525,441 +0.25(+3.95%)
Apr 17, 2006 6.270 6.457 6.177 6.253 5,386,944 -0.03(-0.41%)
Apr 13, 2006 6.143 6.296 6.100 6.279 1,806,786 +0.13(+2.07%)
Apr 12, 2006 6.117 6.211 6.075 6.151 2,336,633 +0.03(+0.56%)
Apr 11, 2006 6.143 6.211 6.040 6.117 4,168,197 +0.01(+0.14%)
Apr 10, 2006 6.155 6.177 5.964 6.109 3,410,325 -0.08(-1.24%)
Apr 07, 2006 6.253 6.270 6.066 6.185 6,509,778 -0.07(-1.09%)
Apr 06, 2006 6.185 6.279 6.117 6.253 2,491,437 +0.07(+1.10%)
Apr 05, 2006 6.083 6.202 5.998 6.185 4,550,589 +0.07(+1.11%)
Apr 04, 2006 6.219 6.253 6.092 6.117 6,148,637 -0.01(-0.14%)
Apr 03, 2006 5.879 6.211 5.870 6.126 12,456,141 +0.36(+6.19%)
Mar 31, 2006 5.926 5.964 5.700 5.768 5,155,672 -0.15(-2.59%)
Mar 30, 2006 6.015 6.032 5.785 5.921 9,238,088 +0.11(+1.90%)
Mar 29, 2006 5.726 5.828 5.700 5.811 4,585,735 +0.13(+2.25%)
Mar 28, 2006 5.768 5.862 5.641 5.683 6,552,156 -0.06(-1.04%)
Mar 27, 2006 5.564 5.811 5.564 5.743 11,931,629 +0.28(+5.14%)
Mar 24, 2006 5.114 5.470 5.088 5.462 9,153,562 +0.36(+7.00%)
Mar 23, 2006 5.181 5.207 5.054 5.105 4,183,016 -0.04(-0.83%)
Mar 22, 2006 5.088 5.198 5.071 5.147 5,494,646 +0.04(+0.83%)
Mar 21, 2006 5.020 5.283 5.020 5.105 6,513,942 +0.09(+1.87%)
Mar 20, 2006 5.003 5.071 4.994 5.011 2,603,332 -0.01(-0.17%)
Mar 17, 2006 4.977 5.028 4.875 5.020 6,078,340 +0.07(+1.37%)
Mar 16, 2006 5.003 5.198 4.909 4.952 5,557,118 -0.07(-1.36%)
Mar 15, 2006 4.798 5.071 4.798 5.020 7,529,327 +0.22(+4.61%)
Mar 14, 2006 4.662 4.841 4.654 4.798 4,431,193 +0.11(+2.36%)
Mar 13, 2006 4.696 4.807 4.662 4.688 2,551,324 +0.01(+0.18%)
Mar 10, 2006 4.586 4.764 4.568 4.679 3,050,275 +0.07(+1.48%)
Mar 09, 2006 4.603 4.739 4.560 4.611 4,429,577 -0.03(-0.55%)
Mar 08, 2006 4.603 4.671 4.535 4.637 2,289,523 +0.03(+0.74%)
Mar 07, 2006 4.680 4.688 4.577 4.603 1,820,961 -0.10(-2.17%)
Mar 06, 2006 4.815 4.883 4.645 4.705 3,038,823 -0.06(-1.25%)
Mar 03, 2006 4.594 4.866 4.552 4.764 6,895,585 +0.15(+3.32%)
Mar 02, 2006 4.620 4.628 4.535 4.611 3,790,367 -0.02(-0.37%)
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.