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 (%)
Mar 31, 2003 5.530 5.563 5.203 5.228 4,689,414 -0.34(-6.03%)
Mar 28, 2003 5.824 6.100 5.538 5.563 5,341,739 -0.33(-5.56%)
Mar 27, 2003 5.874 6.017 5.748 5.891 2,872,161 -0.03(-0.57%)
Mar 26, 2003 5.756 5.991 5.656 5.924 4,605,849 +0.17(+2.92%)
Mar 25, 2003 5.597 5.874 5.479 5.756 2,397,768 +0.16(+2.85%)
Mar 24, 2003 5.723 5.748 5.467 5.597 2,845,070 -0.29(-4.99%)
Mar 21, 2003 6.058 6.109 5.790 5.891 4,107,018 +0.03(+0.57%)
Mar 20, 2003 5.681 5.924 5.538 5.857 2,849,718 +0.12(+2.05%)
Mar 19, 2003 6.117 6.126 5.664 5.740 5,769,950 -0.44(-7.07%)
Mar 18, 2003 6.042 6.243 6.000 6.176 4,025,768 +0.21(+3.52%)
Mar 17, 2003 5.421 5.983 5.312 5.966 4,935,605 +0.49(+8.88%)
Mar 14, 2003 5.421 5.756 5.404 5.479 5,346,818 +0.10(+1.87%)
Mar 13, 2003 5.211 5.496 5.169 5.379 5,277,776 +0.33(+6.48%)
Mar 12, 2003 5.152 5.253 5.001 5.052 3,132,370 -0.09(-1.79%)
Mar 11, 2003 5.228 5.286 5.068 5.144 3,700,056 -0.09(-1.76%)
Mar 10, 2003 5.454 5.488 5.236 5.236 2,533,599 -0.21(-3.85%)
Mar 07, 2003 5.320 5.505 5.203 5.446 4,071,277 +0.10(+1.88%)
Mar 06, 2003 5.429 5.479 5.337 5.345 3,923,742 -0.11(-2.00%)
Mar 05, 2003 5.572 5.572 5.396 5.454 2,510,480 -0.08(-1.52%)
Mar 04, 2003 5.647 5.689 5.505 5.538 2,493,796 -0.18(-3.08%)
Mar 03, 2003 5.907 5.983 5.647 5.714 2,937,831 -0.14(-2.44%)
Feb 28, 2003 5.933 5.983 5.807 5.857 2,412,163 -0.06(-0.99%)
Feb 27, 2003 5.874 5.924 5.664 5.916 2,444,458 +0.13(+2.32%)
Feb 26, 2003 5.949 6.033 5.756 5.782 2,384,872 -0.18(-3.09%)
Feb 25, 2003 5.933 6.033 5.824 5.966 3,014,935 -0.07(-1.11%)
Feb 24, 2003 5.907 6.092 5.756 6.033 4,412,229 +0.14(+2.42%)
Feb 21, 2003 5.941 5.966 5.756 5.891 3,722,103 -0.08(-1.40%)
Feb 20, 2003 6.025 6.109 5.891 5.975 4,644,734 +0.06(+0.99%)
Feb 19, 2003 6.058 6.142 5.857 5.916 5,335,813 -0.19(-3.16%)
Feb 18, 2003 5.891 6.369 5.874 6.109 8,606,373 +0.61(+11.15%)
Feb 14, 2003 5.404 5.563 5.328 5.496 4,061,863 +0.10(+1.87%)
Feb 13, 2003 5.454 5.463 5.203 5.396 3,752,373 -0.03(-0.46%)
Feb 12, 2003 5.521 5.614 5.370 5.421 3,159,730 -0.08(-1.52%)
Feb 11, 2003 5.563 5.664 5.396 5.505 5,342,248 -0.06(-1.06%)
Feb 10, 2003 5.446 5.580 5.320 5.563 4,872,114 +0.18(+3.43%)
Feb 07, 2003 5.656 5.832 5.370 5.379 5,387,653 -0.16(-2.88%)
Feb 06, 2003 5.840 5.840 5.479 5.538 4,799,657 -0.21(-3.65%)
Feb 05, 2003 5.924 6.033 5.731 5.748 3,615,205 -0.15(-2.56%)
Feb 04, 2003 5.874 5.933 5.706 5.899 3,248,632 -0.02(-0.28%)
Feb 03, 2003 5.907 6.193 5.874 5.916 2,934,494 +0.08(+1.29%)
Jan 31, 2003 5.824 6.000 5.647 5.840 4,072,111 +0.01(+0.14%)
Jan 30, 2003 6.193 6.394 5.748 5.832 3,167,694 -0.36(-5.83%)
Jan 29, 2003 5.966 6.235 5.815 6.193 8,198,685 +0.25(+4.24%)
Jan 28, 2003 6.008 6.075 5.723 5.941 5,268,004 +0.05(+0.85%)
Jan 27, 2003 5.933 6.050 5.824 5.891 5,261,211 -0.16(-2.64%)
Jan 24, 2003 6.310 6.377 5.975 6.050 7,288,448 -0.25(-3.99%)
Jan 23, 2003 6.948 6.965 6.159 6.302 16,258,773 -0.55(-8.08%)
Jan 22, 2003 6.721 7.275 6.721 6.856 6,585,928 -0.15(-2.16%)
Jan 21, 2003 6.923 7.334 6.881 7.007 7,300,604 +0.16(+2.33%)
Jan 17, 2003 6.981 6.990 6.679 6.847 5,294,698 -0.20(-2.86%)
Jan 16, 2003 7.552 7.552 6.931 7.049 4,393,995 -0.50(-6.67%)
Jan 15, 2003 7.972 8.030 7.393 7.552 6,740,971 -0.34(-4.36%)
Jan 14, 2003 7.426 7.905 7.326 7.896 7,162,364 +0.51(+6.93%)
Jan 13, 2003 7.602 7.636 7.216 7.384 4,530,090 -0.06(-0.79%)
Jan 10, 2003 7.208 7.678 7.049 7.443 10,453,064 +0.03(+0.34%)
Jan 09, 2003 6.864 7.577 6.797 7.418 13,956,844 +0.86(+13.04%)
Jan 08, 2003 6.721 6.755 5.966 6.562 26,749,616 -0.25(-3.69%)
Jan 07, 2003 7.594 7.712 6.730 6.814 8,679,664 -0.66(-8.87%)
Jan 06, 2003 7.737 7.745 7.351 7.477 9,398,272 -0.34(-4.40%)
Jan 03, 2003 7.712 7.921 7.468 7.821 3,008,619 +0.06(+0.76%)
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.