Skyworks Solutions (NQ: SWKS )

97.66 -0.10 (-0.10%)
Streaming Delayed Price Updated: 11:45 AM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 3.970 3.987 3.861 3.886 3,330,242 -0.08(-1.91%)
Aug 30, 2006 3.995 4.012 3.886 3.962 3,553,245 -0.02(-0.42%)
Aug 29, 2006 3.878 3.995 3.786 3.979 4,245,699 +0.12(+3.04%)
Aug 28, 2006 3.819 3.878 3.769 3.861 2,215,926 +0.07(+1.77%)
Aug 25, 2006 3.668 3.811 3.668 3.794 3,698,171 +0.12(+3.20%)
Aug 24, 2006 3.651 3.685 3.593 3.676 2,452,940 +0.03(+0.69%)
Aug 23, 2006 3.760 3.819 3.626 3.651 3,442,756 -0.12(-3.12%)
Aug 22, 2006 3.794 3.853 3.735 3.769 2,551,112 -0.05(-1.32%)
Aug 21, 2006 3.878 3.878 3.744 3.819 1,843,240 -0.08(-2.15%)
Aug 18, 2006 3.903 3.937 3.777 3.903 2,968,059 +0.00(+0.00%)
Aug 17, 2006 3.903 4.012 3.853 3.903 4,077,778 -0.03(-0.85%)
Aug 16, 2006 3.844 3.954 3.744 3.937 3,311,132 +0.12(+3.08%)
Aug 15, 2006 3.710 3.819 3.693 3.819 2,230,001 +0.16(+4.36%)
Aug 14, 2006 3.584 3.710 3.576 3.660 2,747,918 +0.11(+3.07%)
Aug 11, 2006 3.626 3.651 3.492 3.551 2,579,749 -0.10(-2.76%)
Aug 10, 2006 3.593 3.693 3.542 3.651 1,821,633 +0.05(+1.40%)
Aug 09, 2006 3.735 3.777 3.584 3.601 3,375,728 -0.07(-1.83%)
Aug 08, 2006 3.702 3.752 3.651 3.668 2,621,270 -0.03(-0.91%)
Aug 07, 2006 3.693 3.777 3.618 3.702 2,438,979 -0.03(-0.68%)
Aug 04, 2006 3.777 3.811 3.567 3.727 5,850,684 -0.03(-0.67%)
Aug 03, 2006 3.651 3.760 3.593 3.752 6,267,909 +0.06(+1.59%)
Aug 02, 2006 3.559 3.702 3.551 3.693 4,216,494 +0.13(+3.77%)
Aug 01, 2006 3.651 3.693 3.534 3.559 2,704,798 -0.13(-3.42%)
Jul 31, 2006 3.727 3.735 3.609 3.685 4,273,541 +0.00(+0.00%)
Jul 28, 2006 3.551 3.702 3.525 3.685 4,053,770 +0.15(+4.28%)
Jul 27, 2006 3.735 3.752 3.517 3.534 3,539,349 -0.17(-4.53%)
Jul 26, 2006 3.492 3.735 3.475 3.702 6,661,761 +0.18(+5.25%)
Jul 25, 2006 3.509 3.593 3.433 3.517 5,726,955 +0.10(+2.95%)
Jul 24, 2006 3.441 3.542 3.383 3.416 7,480,855 -0.03(-0.73%)
Jul 21, 2006 3.819 3.567 3.391 3.441 14,722,159 -0.38(-9.89%)
Jul 20, 2006 4.189 4.340 3.744 3.819 13,903,454 -0.08(-1.94%)
Jul 19, 2006 3.920 3.962 3.853 3.895 6,443,279 +0.00(+0.00%)
Jul 18, 2006 3.979 4.012 3.786 3.895 5,467,221 -0.04(-1.07%)
Jul 17, 2006 4.029 4.105 3.937 3.937 2,651,375 -0.08(-1.88%)
Jul 14, 2006 3.895 4.037 3.878 4.012 4,141,881 +0.11(+2.80%)
Jul 13, 2006 4.037 4.079 3.853 3.903 8,579,592 -0.18(-4.32%)
Jul 12, 2006 4.256 4.331 4.071 4.079 4,462,628 -0.21(-4.89%)
Jul 11, 2006 4.172 4.298 4.088 4.289 5,245,524 +0.13(+3.02%)
Jul 10, 2006 4.365 4.382 4.147 4.163 4,705,833 -0.17(-3.88%)
Jul 07, 2006 4.533 4.558 4.256 4.331 5,718,151 -0.21(-4.62%)
Jul 06, 2006 4.566 4.659 4.533 4.541 3,388,925 -0.03(-0.55%)
Jul 05, 2006 4.533 4.617 4.516 4.566 1,804,022 -0.03(-0.73%)
Jul 03, 2006 4.566 4.625 4.541 4.600 979,313 -0.03(-0.54%)
Jun 30, 2006 4.625 4.642 4.499 4.625 3,221,838 +0.00(+0.00%)
Jun 29, 2006 4.457 4.642 4.390 4.625 3,815,535 +0.19(+4.36%)
Jun 28, 2006 4.583 4.608 4.323 4.432 4,856,688 -0.16(-3.47%)
Jun 27, 2006 4.709 4.810 4.541 4.591 3,290,943 -0.13(-2.84%)
Jun 26, 2006 4.591 4.743 4.549 4.726 2,654,446 +0.13(+2.74%)
Jun 23, 2006 4.533 4.684 4.474 4.600 3,313,242 +0.05(+1.11%)
Jun 22, 2006 4.701 4.726 4.507 4.549 4,007,216 -0.17(-3.56%)
Jun 21, 2006 4.482 4.717 4.390 4.717 10,226,420 +0.24(+5.44%)
Jun 20, 2006 4.558 4.616 4.466 4.474 2,543,786 -0.09(-2.02%)
Jun 19, 2006 4.608 4.633 4.499 4.566 3,462,866 -0.01(-0.18%)
Jun 16, 2006 4.860 4.860 4.558 4.575 8,143,525 -0.29(-6.03%)
Jun 15, 2006 4.625 5.045 4.625 4.868 6,540,684 +0.25(+5.45%)
Jun 14, 2006 4.491 4.675 4.491 4.617 3,059,763 +0.13(+3.00%)
Jun 13, 2006 4.524 4.675 4.466 4.482 4,417,984 -0.07(-1.48%)
Jun 12, 2006 4.759 4.826 4.541 4.549 4,568,055 -0.24(-5.08%)
Jun 09, 2006 4.784 4.936 4.776 4.793 3,553,768 +0.05(+1.06%)
Jun 08, 2006 4.776 4.818 4.617 4.743 8,206,716 -0.07(-1.40%)
Jun 07, 2006 4.877 4.978 4.793 4.810 3,564,631 -0.07(-1.34%)
Jun 06, 2006 5.020 5.020 4.776 4.875 5,929,118 -0.02(-0.38%)
Jun 05, 2006 5.103 5.103 4.877 4.894 3,919,641 -0.19(-3.80%)
Jun 02, 2006 5.070 5.129 4.994 5.087 5,124,217 +0.03(+0.66%)
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.