Skyworks Solutions (NQ: SWKS )

97.76 -1.70 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.699 6.161 5.582 5.960 13,533,612 +0.44(+7.90%)
Oct 30, 2002 5.129 5.540 4.860 5.523 9,814,695 +0.69(+14.24%)
Oct 29, 2002 4.801 4.860 4.541 4.835 4,258,836 -0.03(-0.69%)
Oct 28, 2002 5.095 5.095 4.751 4.868 2,594,044 +0.00(+0.00%)
Oct 25, 2002 4.944 5.112 4.633 4.868 4,749,672 -0.17(-3.33%)
Oct 24, 2002 5.036 5.448 4.936 5.036 4,438,492 +0.09(+1.87%)
Oct 23, 2002 4.734 4.986 4.482 4.944 3,533,108 +0.24(+4.99%)
Oct 22, 2002 4.281 4.784 4.197 4.709 4,307,682 +0.39(+8.93%)
Oct 21, 2002 4.172 4.516 4.130 4.323 4,346,520 +0.13(+3.21%)
Oct 18, 2002 4.272 4.390 4.121 4.189 2,168,137 -0.13(-3.11%)
Oct 17, 2002 4.373 4.591 4.121 4.323 4,285,277 +0.37(+9.34%)
Oct 16, 2002 4.247 4.289 3.903 3.954 3,438,949 -0.60(-13.26%)
Oct 15, 2002 4.121 4.625 4.113 4.558 4,447,427 +0.66(+17.03%)
Oct 14, 2002 3.920 4.071 3.693 3.895 4,158,193 -0.13(-3.33%)
Oct 11, 2002 3.861 4.197 3.836 4.029 4,662,529 +0.26(+6.88%)
Oct 10, 2002 3.534 4.096 3.500 3.770 4,476,489 +0.28(+7.96%)
Oct 09, 2002 3.458 3.635 3.416 3.492 3,658,158 +0.06(+1.71%)
Oct 08, 2002 3.828 4.113 3.358 3.433 4,242,396 -0.37(-9.71%)
Oct 07, 2002 3.886 4.004 3.718 3.802 3,135,513 -0.07(-1.74%)
Oct 04, 2002 4.138 4.298 3.861 3.870 1,327,401 -0.24(-5.92%)
Oct 03, 2002 4.298 4.356 4.113 4.113 1,847,664 -0.19(-4.48%)
Oct 02, 2002 4.155 4.642 4.088 4.306 3,596,371 +0.08(+1.79%)
Oct 01, 2002 3.912 4.239 3.802 4.231 2,199,058 +0.43(+11.26%)
Sep 30, 2002 3.937 4.021 3.777 3.802 1,897,105 -0.20(-5.03%)
Sep 27, 2002 4.549 4.659 3.987 4.004 3,024,121 -0.64(-13.74%)
Sep 26, 2002 4.650 4.784 4.481 4.642 3,183,047 +0.10(+2.22%)
Sep 25, 2002 4.482 4.659 4.281 4.541 3,697,830 +0.39(+9.51%)
Sep 24, 2002 3.752 4.239 3.668 4.147 2,142,404 +0.38(+10.02%)
Sep 23, 2002 3.769 3.954 3.660 3.769 1,116,355 -0.01(-0.22%)
Sep 20, 2002 3.760 4.004 3.760 3.777 2,614,416 +0.19(+5.39%)
Sep 19, 2002 3.819 3.853 3.551 3.584 1,155,490 -0.26(-6.77%)
Sep 18, 2002 3.567 3.853 3.492 3.844 2,493,587 +0.12(+3.15%)
Sep 17, 2002 4.071 4.105 3.584 3.727 2,165,158 -0.13(-3.48%)
Sep 16, 2002 4.365 4.407 3.861 3.861 2,146,006 -0.55(-12.55%)
Sep 13, 2002 4.121 4.457 4.113 4.415 1,676,160 +0.29(+7.13%)
Sep 12, 2002 4.398 4.398 4.121 4.121 1,428,904 -0.34(-7.53%)
Sep 11, 2002 4.583 4.826 4.323 4.457 1,897,581 -0.13(-2.75%)
Sep 10, 2002 4.130 4.633 4.071 4.583 3,307,735 +0.46(+11.20%)
Sep 09, 2002 3.853 4.172 3.727 4.121 1,408,413 +0.29(+7.44%)
Sep 06, 2002 3.576 3.970 3.576 3.836 2,690,664 +0.43(+12.56%)
Sep 05, 2002 3.517 3.651 3.358 3.408 1,125,229 -0.16(-4.47%)
Sep 04, 2002 3.416 3.567 3.316 3.567 1,066,627 +0.21(+6.25%)
Sep 03, 2002 3.441 3.441 3.274 3.358 1,318,735 -0.17(-4.76%)
Aug 30, 2002 3.937 3.937 3.525 3.525 1,576,274 -0.42(-10.64%)
Aug 29, 2002 4.071 4.163 3.777 3.945 1,863,433 -0.18(-4.47%)
Aug 28, 2002 4.239 4.264 4.071 4.130 2,364,999 -0.14(-3.34%)
Aug 27, 2002 4.197 4.373 4.189 4.272 2,012,904 +0.08(+2.00%)
Aug 26, 2002 3.878 4.272 3.844 4.189 1,269,729 +0.31(+8.01%)
Aug 23, 2002 4.281 4.281 3.358 3.878 1,172,883 -0.38(-8.88%)
Aug 22, 2002 4.155 4.356 4.037 4.256 1,372,991 +0.06(+1.40%)
Aug 21, 2002 4.415 4.516 4.029 4.197 2,149,194 -0.09(-2.15%)
Aug 20, 2002 4.231 4.415 4.054 4.289 2,292,655 +0.31(+7.81%)
Aug 16, 2002 3.425 4.029 3.416 3.979 2,952,684 +0.59(+17.33%)
Aug 15, 2002 2.963 3.626 2.913 3.391 2,428,043 +0.44(+14.77%)
Aug 14, 2002 2.812 2.980 2.703 2.955 1,063,279 +0.18(+6.34%)
Aug 13, 2002 2.871 2.997 2.753 2.778 1,026,406 -0.09(-3.22%)
Aug 12, 2002 2.971 2.980 2.871 2.871 763,793 -0.26(-8.31%)
Aug 07, 2002 2.938 3.181 2.896 3.131 2,237,473 +0.28(+9.71%)
Aug 06, 2002 2.778 2.955 2.778 2.854 1,123,323 +0.13(+4.62%)
Aug 05, 2002 2.837 2.887 2.728 2.728 925,185 -0.14(-4.97%)
Aug 02, 2002 2.938 2.971 2.804 2.871 2,234,355 -0.03(-0.87%)
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.