Skyworks Solutions (NQ: SWKS )

96.23 -0.52 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 6.480 6.614 6.169 6.279 4,773,618 -0.05(-0.80%)
May 29, 2003 6.547 6.547 6.178 6.329 5,233,003 -0.11(-1.69%)
May 28, 2003 6.312 6.665 6.287 6.438 5,602,559 +0.16(+2.54%)
May 27, 2003 5.767 6.295 5.733 6.279 5,889,436 +0.50(+8.56%)
May 23, 2003 6.002 6.018 5.750 5.783 3,927,998 -0.19(-3.23%)
May 22, 2003 5.867 6.077 5.750 5.976 5,042,029 +0.18(+3.04%)
May 21, 2003 5.590 5.834 5.414 5.800 3,624,323 +0.09(+1.62%)
May 20, 2003 5.867 5.876 5.498 5.708 4,596,465 +0.02(+0.29%)
May 19, 2003 5.934 6.002 5.674 5.691 3,797,188 -0.27(-4.51%)
May 16, 2003 5.817 6.203 5.792 5.960 6,314,510 +0.11(+1.87%)
May 15, 2003 5.951 5.976 5.767 5.851 5,621,264 +0.08(+1.31%)
May 14, 2003 5.851 6.077 5.708 5.775 12,761,141 +0.13(+2.38%)
May 13, 2003 4.868 5.792 4.835 5.641 15,463,598 +0.77(+15.86%)
May 12, 2003 4.910 4.944 4.810 4.868 5,070,741 +0.02(+0.35%)
May 09, 2003 4.860 4.910 4.743 4.852 3,567,019 +0.07(+1.40%)
May 08, 2003 4.936 4.994 4.776 4.784 2,673,150 -0.18(-3.72%)
May 07, 2003 5.137 5.162 4.936 4.969 3,534,019 -0.19(-3.74%)
May 06, 2003 5.187 5.288 5.087 5.162 4,252,879 -0.03(-0.49%)
May 05, 2003 5.162 5.330 5.095 5.187 4,628,393 +0.18(+3.52%)
May 02, 2003 4.617 5.053 4.516 5.011 9,007,437 +0.40(+8.74%)
May 01, 2003 4.407 4.642 4.348 4.608 3,679,840 +0.12(+2.62%)
Apr 30, 2003 4.306 4.491 4.155 4.491 5,285,065 +0.12(+2.69%)
Apr 29, 2003 4.424 4.482 4.340 4.373 4,108,130 -0.03(-0.76%)
Apr 28, 2003 4.365 4.424 4.147 4.407 4,679,502 +0.08(+1.94%)
Apr 25, 2003 4.717 4.759 4.323 4.323 7,504,192 -0.45(-9.49%)
Apr 24, 2003 4.650 4.801 4.617 4.776 4,966,736 +0.11(+2.34%)
Apr 23, 2003 4.726 4.826 4.583 4.667 6,644,395 -0.03(-0.54%)
Apr 22, 2003 4.524 4.751 4.474 4.692 7,965,363 +0.20(+4.49%)
Apr 21, 2003 4.575 4.617 4.424 4.491 10,913,477 +0.03(+0.56%)
Apr 17, 2003 4.600 4.751 4.449 4.466 29,050,344 -0.79(-15.02%)
Apr 16, 2003 5.129 5.347 5.087 5.255 8,963,238 +0.31(+6.28%)
Apr 15, 2003 4.860 5.028 4.768 4.944 3,698,902 +0.09(+1.90%)
Apr 14, 2003 4.566 4.860 4.440 4.852 4,446,712 +0.29(+6.45%)
Apr 11, 2003 4.675 4.776 4.491 4.558 2,712,107 -0.06(-1.27%)
Apr 10, 2003 4.759 4.801 4.575 4.617 3,171,968 -0.12(-2.48%)
Apr 09, 2003 4.709 4.868 4.591 4.734 5,550,974 -0.01(-0.18%)
Apr 08, 2003 4.826 4.868 4.558 4.743 10,827,104 -0.32(-6.30%)
Apr 07, 2003 5.380 5.456 5.036 5.061 4,394,054 -0.08(-1.47%)
Apr 04, 2003 5.473 5.523 5.046 5.137 5,992,250 -0.32(-5.85%)
Apr 03, 2003 5.574 5.615 5.414 5.456 4,273,966 -0.02(-0.31%)
Apr 02, 2003 5.297 5.481 5.263 5.473 7,996,457 +0.35(+6.89%)
Apr 01, 2003 5.246 5.372 5.028 5.120 5,136,980 -0.11(-2.09%)
Mar 31, 2003 5.532 5.565 5.204 5.229 4,687,951 -0.34(-6.03%)
Mar 28, 2003 5.825 6.102 5.540 5.565 5,340,073 -0.33(-5.56%)
Mar 27, 2003 5.876 6.018 5.750 5.892 2,871,265 -0.03(-0.57%)
Mar 26, 2003 5.758 5.993 5.657 5.926 4,604,412 +0.17(+2.92%)
Mar 25, 2003 5.599 5.876 5.481 5.758 2,397,020 +0.16(+2.85%)
Mar 24, 2003 5.725 5.750 5.469 5.599 2,844,182 -0.29(-4.99%)
Mar 21, 2003 6.060 6.111 5.792 5.892 4,105,737 +0.03(+0.57%)
Mar 20, 2003 5.683 5.926 5.540 5.859 2,848,829 +0.12(+2.05%)
Mar 19, 2003 6.119 6.128 5.666 5.741 5,768,150 -0.44(-7.07%)
Mar 18, 2003 6.044 6.245 6.002 6.178 4,024,512 +0.21(+3.52%)
Mar 17, 2003 5.422 5.985 5.313 5.968 4,934,066 +0.49(+8.88%)
Mar 14, 2003 5.422 5.758 5.406 5.481 5,345,150 +0.10(+1.87%)
Mar 13, 2003 5.213 5.498 5.171 5.380 5,276,130 +0.33(+6.48%)
Mar 12, 2003 5.154 5.255 5.003 5.053 3,131,393 -0.09(-1.79%)
Mar 11, 2003 5.229 5.288 5.070 5.145 3,698,902 -0.09(-1.76%)
Mar 10, 2003 5.456 5.490 5.238 5.238 2,532,809 -0.21(-3.85%)
Mar 07, 2003 5.322 5.506 5.204 5.448 4,070,007 +0.10(+1.88%)
Mar 06, 2003 5.431 5.481 5.338 5.347 3,922,518 -0.11(-2.00%)
Mar 05, 2003 5.574 5.574 5.397 5.456 2,509,697 -0.08(-1.52%)
Mar 04, 2003 5.649 5.691 5.506 5.540 2,493,018 -0.18(-3.08%)
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.