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 (%)
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%)
Mar 03, 2003 5.909 5.985 5.649 5.716 2,936,915 -0.14(-2.44%)
Feb 28, 2003 5.934 5.985 5.809 5.859 2,411,410 -0.06(-0.99%)
Feb 27, 2003 5.876 5.926 5.666 5.918 2,443,696 +0.13(+2.32%)
Feb 26, 2003 5.951 6.035 5.758 5.783 2,384,128 -0.18(-3.09%)
Feb 25, 2003 5.934 6.035 5.825 5.968 3,013,995 -0.07(-1.11%)
Feb 24, 2003 5.909 6.094 5.758 6.035 4,410,852 +0.14(+2.42%)
Feb 21, 2003 5.943 5.968 5.758 5.892 3,720,942 -0.08(-1.40%)
Feb 20, 2003 6.027 6.111 5.892 5.976 4,643,285 +0.06(+0.99%)
Feb 19, 2003 6.060 6.144 5.859 5.918 5,334,148 -0.19(-3.16%)
Feb 18, 2003 5.892 6.371 5.876 6.111 8,603,688 +0.61(+11.15%)
Feb 14, 2003 5.406 5.565 5.330 5.498 4,060,595 +0.10(+1.87%)
Feb 13, 2003 5.456 5.464 5.204 5.397 3,751,202 -0.03(-0.46%)
Feb 12, 2003 5.523 5.615 5.372 5.422 3,158,744 -0.08(-1.52%)
Feb 11, 2003 5.565 5.666 5.397 5.506 5,340,582 -0.06(-1.06%)
Feb 10, 2003 5.448 5.582 5.322 5.565 4,870,594 +0.18(+3.43%)
Feb 07, 2003 5.657 5.834 5.372 5.380 5,385,972 -0.16(-2.88%)
Feb 06, 2003 5.842 5.842 5.481 5.540 4,798,160 -0.21(-3.65%)
Feb 05, 2003 5.926 6.035 5.733 5.750 3,614,078 -0.15(-2.56%)
Feb 04, 2003 5.876 5.934 5.708 5.901 3,247,619 -0.02(-0.28%)
Feb 03, 2003 5.909 6.195 5.876 5.918 2,933,579 +0.08(+1.29%)
Jan 31, 2003 5.825 6.002 5.649 5.842 4,070,841 +0.01(+0.14%)
Jan 30, 2003 6.195 6.396 5.750 5.834 3,166,706 -0.36(-5.83%)
Jan 29, 2003 5.968 6.237 5.817 6.195 8,196,127 +0.25(+4.24%)
Jan 28, 2003 6.010 6.077 5.725 5.943 5,266,361 +0.05(+0.85%)
Jan 27, 2003 5.934 6.052 5.825 5.892 5,259,570 -0.16(-2.64%)
Jan 24, 2003 6.312 6.379 5.976 6.052 7,286,175 -0.25(-3.99%)
Jan 23, 2003 6.950 6.967 6.161 6.304 16,253,701 -0.55(-8.08%)
Jan 22, 2003 6.723 7.277 6.723 6.858 6,583,874 -0.15(-2.16%)
Jan 21, 2003 6.925 7.336 6.883 7.009 7,298,326 +0.16(+2.33%)
Jan 17, 2003 6.984 6.992 6.681 6.849 5,293,047 -0.20(-2.86%)
Jan 16, 2003 7.554 7.554 6.933 7.051 4,392,625 -0.50(-6.67%)
Jan 15, 2003 7.974 8.033 7.395 7.554 6,738,869 -0.34(-4.36%)
Jan 14, 2003 7.429 7.907 7.328 7.899 7,160,130 +0.51(+6.93%)
Jan 13, 2003 7.605 7.638 7.219 7.387 4,528,677 -0.06(-0.79%)
Jan 10, 2003 7.210 7.680 7.051 7.445 10,449,804 +0.03(+0.34%)
Jan 09, 2003 6.866 7.580 6.799 7.420 13,952,490 +0.86(+13.04%)
Jan 08, 2003 6.723 6.757 5.968 6.564 26,741,270 -0.25(-3.69%)
Jan 07, 2003 7.596 7.714 6.732 6.816 8,676,956 -0.66(-8.87%)
Jan 06, 2003 7.739 7.748 7.353 7.479 9,395,340 -0.34(-4.40%)
Jan 03, 2003 7.714 7.924 7.471 7.823 3,007,681 +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.