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 (%)
Jul 29, 2005 6.000 6.210 5.958 6.151 5,305,063 -0.05(-0.81%)
Jul 28, 2005 6.285 6.411 6.168 6.201 6,542,263 -0.29(-4.52%)
Jul 27, 2005 6.596 6.629 6.470 6.495 2,978,208 -0.13(-1.90%)
Jul 26, 2005 6.528 6.654 6.528 6.621 4,496,133 +0.07(+1.02%)
Jul 25, 2005 6.562 6.654 6.503 6.554 5,022,339 -0.04(-0.64%)
Jul 22, 2005 6.612 6.881 6.587 6.596 10,793,337 -0.09(-1.38%)
Jul 21, 2005 7.040 7.074 6.654 6.688 9,747,260 -0.29(-4.21%)
Jul 20, 2005 6.848 7.015 6.847 6.981 4,803,045 -0.03(-0.48%)
Jul 19, 2005 6.881 7.023 6.881 7.015 3,449,938 +0.19(+2.83%)
Jul 18, 2005 6.948 7.049 6.805 6.822 3,264,472 -0.21(-2.98%)
Jul 15, 2005 7.007 7.057 6.881 7.032 2,901,147 +0.07(+0.96%)
Jul 14, 2005 7.049 7.124 6.864 6.965 5,361,397 +0.03(+0.48%)
Jul 13, 2005 7.124 7.133 6.889 6.931 5,676,991 -0.07(-0.96%)
Jul 12, 2005 6.998 7.015 6.864 6.998 3,495,714 +0.08(+1.21%)
Jul 11, 2005 6.763 6.914 6.679 6.914 4,297,907 +0.23(+3.39%)
Jul 08, 2005 6.478 6.688 6.436 6.688 4,337,541 +0.25(+3.91%)
Jul 07, 2005 6.218 6.461 6.210 6.436 3,756,175 +0.03(+0.39%)
Jul 06, 2005 6.361 6.436 6.335 6.411 2,245,118 +0.05(+0.79%)
Jul 05, 2005 6.268 6.361 6.201 6.361 2,293,825 +0.08(+1.34%)
Jul 01, 2005 6.235 6.285 6.193 6.277 1,648,388 +0.09(+1.49%)
Jun 30, 2005 6.184 6.293 6.168 6.184 2,212,247 -0.03(-0.41%)
Jun 29, 2005 6.352 6.394 6.142 6.210 2,879,159 -0.09(-1.46%)
Jun 28, 2005 6.184 6.335 6.117 6.302 2,835,665 +0.22(+3.59%)
Jun 27, 2005 6.117 6.285 6.084 6.084 4,058,875 -0.21(-3.33%)
Jun 24, 2005 6.587 6.604 6.226 6.293 9,664,592 -0.25(-3.85%)
Jun 23, 2005 6.688 6.805 6.486 6.545 11,911,942 +0.10(+1.56%)
Jun 22, 2005 6.486 6.528 6.402 6.444 4,295,761 +0.07(+1.05%)
Jun 21, 2005 6.528 6.537 6.352 6.377 5,767,851 -0.07(-1.04%)
Jun 20, 2005 6.587 6.612 6.251 6.444 13,317,849 -0.22(-3.27%)
Jun 17, 2005 6.461 6.688 6.293 6.663 29,602,496 +0.71(+11.99%)
Jun 16, 2005 5.891 5.991 5.790 5.949 4,613,033 +0.18(+3.05%)
Jun 15, 2005 5.672 5.849 5.572 5.773 3,958,359 +0.10(+1.78%)
Jun 14, 2005 5.622 5.714 5.605 5.672 1,674,393 +0.08(+1.50%)
Jun 13, 2005 5.597 5.639 5.521 5.589 1,104,239 -0.03(-0.45%)
Jun 10, 2005 5.622 5.664 5.572 5.614 1,948,340 +0.01(+0.15%)
Jun 09, 2005 5.572 5.639 5.496 5.605 3,533,733 +0.02(+0.30%)
Jun 08, 2005 5.521 5.706 5.505 5.589 4,816,823 +0.09(+1.68%)
Jun 07, 2005 5.354 5.589 5.312 5.496 5,597,268 +0.19(+3.64%)
Jun 06, 2005 5.387 5.421 5.186 5.303 4,341,294 -0.10(-1.86%)
Jun 03, 2005 5.463 5.488 5.328 5.404 2,782,718 -0.01(-0.16%)
Jun 02, 2005 5.295 5.438 5.152 5.412 2,444,951 +0.13(+2.38%)
Jun 01, 2005 5.286 5.312 5.127 5.286 3,832,022 -0.03(-0.47%)
May 31, 2005 5.337 5.412 5.312 5.312 1,893,974 -0.03(-0.47%)
May 27, 2005 5.404 5.404 5.270 5.337 1,691,737 -0.03(-0.62%)
May 26, 2005 5.253 5.454 5.253 5.370 4,043,727 +0.15(+2.89%)
May 25, 2005 5.043 5.295 5.018 5.219 5,158,233 +0.13(+2.64%)
May 24, 2005 4.800 5.119 4.707 5.085 3,754,518 +0.25(+5.21%)
May 23, 2005 4.951 4.993 4.791 4.833 3,214,377 -0.09(-1.87%)
May 20, 2005 4.984 4.993 4.867 4.926 1,559,679 -0.05(-1.01%)
May 19, 2005 4.833 5.035 4.791 4.976 4,128,599 +0.18(+3.67%)
May 18, 2005 4.775 4.833 4.666 4.800 2,840,825 +0.06(+1.24%)
May 17, 2005 4.691 4.741 4.624 4.741 2,524,983 +0.06(+1.25%)
May 16, 2005 4.615 4.724 4.565 4.682 3,593,023 +0.08(+1.64%)
May 13, 2005 4.473 4.749 4.464 4.607 2,913,229 +0.15(+3.39%)
May 12, 2005 4.464 4.506 4.431 4.456 2,056,113 +0.00(+0.00%)
May 11, 2005 4.439 4.506 4.321 4.456 1,817,583 +0.09(+2.12%)
May 10, 2005 4.372 4.405 4.330 4.363 2,277,772 -0.04(-0.95%)
May 09, 2005 4.355 4.405 4.296 4.405 1,702,595 +0.07(+1.55%)
May 06, 2005 4.372 4.397 4.288 4.338 1,148,148 +0.01(+0.19%)
May 05, 2005 4.389 4.456 4.313 4.330 1,798,386 -0.05(-1.15%)
May 04, 2005 4.280 4.380 4.246 4.380 2,052,176 +0.13(+2.96%)
May 03, 2005 4.296 4.338 4.221 4.254 2,242,228 -0.04(-0.98%)
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.