Skyworks Solutions (NQ: SWKS )

108.32 +0.43 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 7.847 7.872 7.659 7.847 3,685,786 +0.05(+0.65%)
Oct 30, 2007 7.634 7.898 7.625 7.796 4,190,381 +0.16(+2.12%)
Oct 29, 2007 7.404 7.727 7.344 7.634 4,690,680 +0.28(+3.82%)
Oct 26, 2007 7.225 7.379 7.191 7.353 3,188,926 +0.20(+2.73%)
Oct 25, 2007 7.438 7.489 7.030 7.157 5,557,453 -0.26(-3.44%)
Oct 24, 2007 7.540 7.608 7.293 7.413 5,313,662 -0.20(-2.57%)
Oct 23, 2007 7.574 7.625 7.430 7.608 2,790,443 +0.12(+1.59%)
Oct 22, 2007 7.430 7.557 7.293 7.489 2,391,547 +0.00(+0.00%)
Oct 19, 2007 7.796 7.821 7.481 7.489 3,218,766 -0.31(-4.03%)
Oct 18, 2007 7.761 7.872 7.710 7.804 2,907,889 +0.01(+0.11%)
Oct 17, 2007 7.779 7.872 7.668 7.796 2,623,083 +0.13(+1.66%)
Oct 16, 2007 7.634 7.872 7.489 7.668 4,073,485 +0.06(+0.78%)
Oct 15, 2007 7.668 7.698 7.557 7.608 2,490,166 -0.03(-0.33%)
Oct 12, 2007 7.489 7.668 7.489 7.634 3,979,290 +0.13(+1.70%)
Oct 11, 2007 7.804 7.821 7.413 7.506 5,587,654 -0.21(-2.76%)
Oct 10, 2007 7.736 7.787 7.625 7.719 2,486,541 +0.00(+0.00%)
Oct 09, 2007 7.744 7.753 7.557 7.719 2,895,229 -0.03(-0.33%)
Oct 08, 2007 7.719 7.830 7.668 7.744 1,820,144 -0.01(-0.11%)
Oct 05, 2007 7.659 7.906 7.600 7.753 5,571,674 +0.28(+3.76%)
Oct 04, 2007 7.481 7.489 7.336 7.472 3,319,826 +0.03(+0.34%)
Oct 03, 2007 7.736 7.736 7.336 7.447 7,049,506 -0.32(-4.16%)
Oct 02, 2007 7.744 7.830 7.693 7.770 3,431,670 +0.11(+1.44%)
Oct 01, 2007 7.659 7.744 7.540 7.659 4,771,608 -0.03(-0.44%)
Sep 28, 2007 7.830 7.915 7.651 7.693 4,618,123 -0.14(-1.85%)
Sep 27, 2007 7.966 7.974 7.753 7.838 3,579,930 -0.11(-1.39%)
Sep 26, 2007 8.068 8.093 7.847 7.949 4,105,685 -0.09(-1.06%)
Sep 25, 2007 7.719 8.127 7.719 8.034 4,490,125 +0.21(+2.72%)
Sep 24, 2007 7.966 7.966 7.753 7.821 2,637,304 -0.13(-1.61%)
Sep 21, 2007 7.821 8.068 7.702 7.949 7,843,671 +0.26(+3.32%)
Sep 20, 2007 7.379 7.710 7.370 7.693 5,165,467 +0.28(+3.79%)
Sep 19, 2007 7.472 7.753 7.353 7.413 6,516,440 -0.04(-0.57%)
Sep 18, 2007 7.285 7.506 7.208 7.455 3,861,780 +0.21(+2.94%)
Sep 17, 2007 7.234 7.276 7.132 7.242 3,300,274 -0.03(-0.35%)
Sep 14, 2007 7.149 7.447 7.106 7.268 3,729,256 +0.09(+1.30%)
Sep 13, 2007 7.149 7.336 7.021 7.174 6,155,257 +0.07(+0.96%)
Sep 12, 2007 6.927 7.225 6.902 7.106 5,306,818 +0.17(+2.45%)
Sep 11, 2007 6.834 7.021 6.791 6.936 4,922,929 +0.10(+1.49%)
Sep 10, 2007 6.919 6.962 6.672 6.834 4,765,477 -0.03(-0.37%)
Sep 07, 2007 6.859 6.944 6.808 6.859 4,026,194 -0.14(-1.95%)
Sep 06, 2007 6.902 7.081 6.808 6.996 6,546,425 +0.10(+1.48%)
Sep 05, 2007 6.979 7.047 6.800 6.893 4,382,873 -0.16(-2.29%)
Sep 04, 2007 6.876 7.183 6.842 7.055 8,272,631 +0.34(+5.07%)
Aug 31, 2007 6.510 6.766 6.459 6.715 5,095,968 +0.28(+4.37%)
Aug 30, 2007 6.323 6.493 6.315 6.434 4,788,424 +0.09(+1.34%)
Aug 29, 2007 6.408 6.502 6.298 6.349 4,025,578 -0.03(-0.40%)
Aug 28, 2007 6.502 6.510 6.366 6.374 2,397,944 -0.16(-2.47%)
Aug 27, 2007 6.706 6.766 6.519 6.536 1,905,299 -0.19(-2.78%)
Aug 24, 2007 6.638 6.808 6.596 6.723 4,094,196 +0.13(+1.94%)
Aug 23, 2007 6.706 6.732 6.570 6.596 3,144,416 -0.06(-0.90%)
Aug 22, 2007 6.562 6.689 6.562 6.655 3,670,694 +0.14(+2.22%)
Aug 21, 2007 6.315 6.527 6.255 6.510 4,431,092 +0.13(+2.00%)
Aug 20, 2007 6.553 6.570 6.349 6.383 4,402,075 -0.15(-2.34%)
Aug 17, 2007 6.374 6.689 6.221 6.536 9,806,701 +0.40(+6.52%)
Aug 16, 2007 6.042 6.144 5.762 6.136 5,971,664 +0.03(+0.42%)
Aug 15, 2007 6.357 6.485 6.085 6.110 4,845,202 -0.27(-4.27%)
Aug 14, 2007 6.417 6.544 6.306 6.383 7,073,785 -0.04(-0.66%)
Aug 13, 2007 6.247 6.536 6.247 6.425 6,487,686 +0.13(+2.03%)
Aug 10, 2007 5.779 6.451 5.719 6.298 7,835,096 +0.40(+6.78%)
Aug 09, 2007 5.949 6.119 5.855 5.898 8,459,290 -0.26(-4.15%)
Aug 08, 2007 6.434 6.442 5.821 6.153 13,907,790 -0.21(-3.34%)
Aug 07, 2007 6.613 6.638 6.213 6.366 8,117,674 -0.30(-4.47%)
Aug 06, 2007 6.604 6.757 6.493 6.664 6,862,175 +0.06(+0.90%)
Aug 03, 2007 6.570 6.825 6.553 6.604 6,669,386 -0.23(-3.36%)
Aug 02, 2007 6.706 6.851 6.536 6.834 6,477,034 +0.15(+2.29%)
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.