Skyworks Solutions (NQ: SWKS )

99.46 +3.23 (+3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.175 7.418 7.175 7.366 1,505,829 +0.07(+0.90%)
Nov 26, 2003 7.074 7.468 7.074 7.300 4,979,684 +0.23(+3.20%)
Nov 25, 2003 7.183 7.309 7.032 7.074 4,435,995 +0.03(+0.36%)
Nov 24, 2003 6.705 7.099 6.587 7.049 5,176,142 +0.47(+7.14%)
Nov 21, 2003 6.612 6.713 6.486 6.579 3,757,023 -0.03(-0.51%)
Nov 20, 2003 6.520 6.847 6.470 6.612 4,043,645 +0.02(+0.25%)
Nov 19, 2003 6.696 6.730 6.528 6.596 3,530,637 +0.03(+0.52%)
Nov 18, 2003 6.823 7.023 6.520 6.561 5,770,579 -0.20(-2.99%)
Nov 17, 2003 6.881 6.965 6.696 6.763 3,801,935 -0.22(-3.11%)
Nov 14, 2003 7.275 7.418 6.948 6.981 3,441,767 -0.34(-4.71%)
Nov 13, 2003 7.342 7.493 7.250 7.326 2,670,782 -0.10(-1.36%)
Nov 12, 2003 7.141 7.426 7.124 7.426 2,238,372 +0.34(+4.73%)
Nov 11, 2003 7.233 7.292 6.889 7.091 5,440,179 -0.12(-1.63%)
Nov 10, 2003 7.586 7.678 7.200 7.208 4,919,434 -0.34(-4.56%)
Nov 07, 2003 7.678 7.770 7.514 7.552 3,596,361 -0.09(-1.21%)
Nov 06, 2003 7.560 7.703 7.426 7.644 3,590,076 +0.22(+2.94%)
Nov 05, 2003 7.409 7.552 7.342 7.426 5,083,556 +0.06(+0.80%)
Nov 04, 2003 7.485 7.586 7.342 7.367 5,513,305 -0.14(-1.80%)
Nov 03, 2003 7.376 7.519 7.216 7.503 11,241,790 +0.30(+4.22%)
Oct 31, 2003 7.233 7.628 7.133 7.199 36,991,740 -1.82(-20.20%)
Oct 30, 2003 8.794 9.054 8.769 9.021 5,535,072 +0.23(+2.58%)
Oct 29, 2003 8.685 8.861 8.500 8.794 5,162,503 +0.24(+2.85%)
Oct 28, 2003 8.945 8.979 8.467 8.551 11,116,660 -0.42(-4.68%)
Oct 27, 2003 8.651 8.970 8.626 8.970 3,551,091 +0.48(+5.63%)
Oct 24, 2003 8.576 8.760 8.433 8.492 4,252,419 -0.19(-2.23%)
Oct 23, 2003 8.886 8.920 8.567 8.686 5,311,144 -0.54(-5.90%)
Oct 22, 2003 9.415 9.432 8.937 9.230 5,033,235 -0.18(-1.87%)
Oct 21, 2003 9.104 9.440 9.054 9.407 4,598,888 +0.43(+4.77%)
Oct 20, 2003 8.710 9.021 8.643 8.979 3,333,606 +0.31(+3.58%)
Oct 17, 2003 9.021 9.188 8.626 8.668 3,144,503 -0.35(-3.91%)
Oct 16, 2003 8.778 8.870 8.567 9.021 3,281,701 +0.24(+2.76%)
Oct 15, 2003 9.021 9.037 8.752 8.778 5,065,416 -0.08(-0.94%)
Oct 14, 2003 9.012 9.063 8.635 8.861 7,333,790 -0.21(-2.31%)
Oct 13, 2003 9.071 9.172 9.012 9.071 3,688,632 +0.22(+2.46%)
Oct 10, 2003 8.945 8.987 8.777 8.853 1,914,326 +0.04(+0.48%)
Oct 09, 2003 9.188 9.222 8.794 8.811 4,964,139 -0.08(-0.94%)
Oct 08, 2003 9.121 9.163 8.811 8.895 4,399,003 -0.03(-0.38%)
Oct 07, 2003 8.316 8.970 8.307 8.928 3,373,757 +0.45(+5.35%)
Oct 06, 2003 8.324 8.559 8.123 8.475 3,138,014 +0.22(+2.64%)
Oct 03, 2003 8.223 8.551 8.190 8.257 5,083,466 +0.25(+3.14%)
Oct 02, 2003 8.022 8.232 7.896 8.005 3,016,899 +0.03(+0.32%)
Oct 01, 2003 7.837 7.988 7.653 7.980 3,417,651 +0.34(+4.51%)
Sep 30, 2003 7.871 7.972 7.577 7.636 4,417,253 -0.25(-3.19%)
Sep 29, 2003 7.720 7.888 7.594 7.888 4,348,786 +0.39(+5.26%)
Sep 26, 2003 7.502 7.863 7.334 7.493 5,027,976 -0.14(-1.86%)
Sep 25, 2003 7.821 8.072 7.586 7.635 3,836,135 -0.13(-1.63%)
Sep 24, 2003 8.391 8.551 7.695 7.762 7,688,079 -0.66(-7.87%)
Sep 23, 2003 8.467 8.593 8.322 8.425 3,606,098 -0.07(-0.87%)
Sep 22, 2003 8.442 8.706 8.307 8.499 4,115,367 -0.17(-1.96%)
Sep 19, 2003 8.911 8.937 8.425 8.668 5,644,534 -0.28(-3.10%)
Sep 18, 2003 8.895 9.096 8.601 8.945 4,021,400 +0.02(+0.19%)
Sep 17, 2003 8.727 8.979 8.727 8.928 3,041,620 +0.18(+2.01%)
Sep 16, 2003 8.626 8.760 8.467 8.752 3,945,527 +0.31(+3.68%)
Sep 15, 2003 8.945 9.054 8.433 8.442 6,569,006 -0.86(-9.29%)
Sep 12, 2003 9.104 9.306 8.911 9.306 2,596,760 +0.08(+0.82%)
Sep 11, 2003 8.903 9.398 8.878 9.230 4,785,714 +0.45(+5.16%)
Sep 10, 2003 9.474 9.499 8.685 8.777 6,308,615 -0.86(-8.88%)
Sep 09, 2003 9.692 9.793 9.373 9.633 11,646,931 -0.54(-5.28%)
Sep 08, 2003 9.717 10.30 9.650 10.17 6,852,040 +0.85(+9.09%)
Sep 05, 2003 9.256 9.549 9.197 9.323 2,924,722 -0.04(-0.45%)
Sep 04, 2003 9.306 9.432 9.155 9.365 3,631,890 +0.02(+0.18%)
Sep 03, 2003 9.348 9.558 9.264 9.348 3,361,250 -0.01(-0.09%)
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.