Skyworks Solutions (NQ: SWKS )

99.07 +0.96 (+0.98%)
Streaming Delayed Price Updated: 12:52 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 3.969 3.986 3.860 3.885 3,331,281 -0.08(-1.91%)
Aug 30, 2006 3.994 4.011 3.885 3.961 3,554,354 -0.02(-0.42%)
Aug 29, 2006 3.877 3.994 3.784 3.977 4,247,024 +0.12(+3.04%)
Aug 28, 2006 3.818 3.877 3.768 3.860 2,216,618 +0.07(+1.77%)
Aug 25, 2006 3.667 3.810 3.667 3.793 3,699,325 +0.12(+3.20%)
Aug 24, 2006 3.650 3.684 3.591 3.675 2,453,705 +0.03(+0.69%)
Aug 23, 2006 3.759 3.818 3.625 3.650 3,443,830 -0.12(-3.12%)
Aug 22, 2006 3.793 3.852 3.734 3.768 2,551,908 -0.05(-1.32%)
Aug 21, 2006 3.877 3.877 3.742 3.818 1,843,815 -0.08(-2.15%)
Aug 18, 2006 3.902 3.935 3.776 3.902 2,968,985 +0.00(+0.00%)
Aug 17, 2006 3.902 4.011 3.852 3.902 4,079,051 -0.03(-0.85%)
Aug 16, 2006 3.843 3.952 3.742 3.935 3,312,165 +0.12(+3.08%)
Aug 15, 2006 3.709 3.818 3.692 3.818 2,230,697 +0.16(+4.36%)
Aug 14, 2006 3.583 3.709 3.575 3.659 2,748,775 +0.11(+3.07%)
Aug 11, 2006 3.625 3.650 3.491 3.549 2,580,554 -0.10(-2.76%)
Aug 10, 2006 3.591 3.692 3.541 3.650 1,822,201 +0.05(+1.40%)
Aug 09, 2006 3.734 3.776 3.583 3.600 3,376,781 -0.07(-1.83%)
Aug 08, 2006 3.701 3.751 3.650 3.667 2,622,088 -0.03(-0.91%)
Aug 07, 2006 3.692 3.776 3.617 3.701 2,439,740 -0.03(-0.68%)
Aug 04, 2006 3.776 3.810 3.566 3.726 5,852,510 -0.03(-0.67%)
Aug 03, 2006 3.650 3.759 3.591 3.751 6,269,865 +0.06(+1.59%)
Aug 02, 2006 3.558 3.701 3.549 3.692 4,217,810 +0.13(+3.77%)
Aug 01, 2006 3.650 3.692 3.533 3.558 2,705,642 -0.13(-3.42%)
Jul 31, 2006 3.726 3.734 3.608 3.684 4,274,875 +0.00(+0.00%)
Jul 28, 2006 3.549 3.701 3.524 3.684 4,055,035 +0.15(+4.28%)
Jul 27, 2006 3.734 3.751 3.516 3.533 3,540,454 -0.17(-4.54%)
Jul 26, 2006 3.491 3.734 3.474 3.701 6,663,840 +0.18(+5.25%)
Jul 25, 2006 3.508 3.591 3.432 3.516 5,728,742 +0.10(+2.95%)
Jul 24, 2006 3.440 3.541 3.382 3.415 7,483,190 -0.03(-0.73%)
Jul 21, 2006 3.818 3.566 3.390 3.440 14,726,753 -0.38(-9.89%)
Jul 20, 2006 4.187 4.338 3.742 3.818 13,907,793 -0.08(-1.94%)
Jul 19, 2006 3.919 3.961 3.852 3.894 6,445,290 +0.00(+0.00%)
Jul 18, 2006 3.977 4.011 3.784 3.894 5,468,927 -0.04(-1.07%)
Jul 17, 2006 4.028 4.103 3.935 3.935 2,652,203 -0.08(-1.88%)
Jul 14, 2006 3.894 4.036 3.877 4.011 4,143,174 +0.11(+2.80%)
Jul 13, 2006 4.036 4.078 3.852 3.902 8,582,269 -0.18(-4.32%)
Jul 12, 2006 4.254 4.330 4.070 4.078 4,464,021 -0.21(-4.89%)
Jul 11, 2006 4.170 4.296 4.087 4.288 5,247,161 +0.13(+3.02%)
Jul 10, 2006 4.363 4.380 4.145 4.162 4,707,301 -0.17(-3.88%)
Jul 07, 2006 4.531 4.556 4.254 4.330 5,719,936 -0.21(-4.62%)
Jul 06, 2006 4.565 4.657 4.531 4.540 3,389,982 -0.03(-0.55%)
Jul 05, 2006 4.531 4.615 4.514 4.565 1,804,585 -0.03(-0.73%)
Jul 03, 2006 4.565 4.624 4.540 4.598 979,618 -0.03(-0.54%)
Jun 30, 2006 4.624 4.640 4.498 4.624 3,222,843 +0.00(+0.00%)
Jun 29, 2006 4.456 4.640 4.389 4.624 3,816,725 +0.19(+4.36%)
Jun 28, 2006 4.582 4.607 4.321 4.431 4,858,203 -0.16(-3.47%)
Jun 27, 2006 4.707 4.808 4.540 4.590 3,291,970 -0.13(-2.84%)
Jun 26, 2006 4.590 4.741 4.548 4.724 2,655,274 +0.13(+2.74%)
Jun 23, 2006 4.531 4.682 4.473 4.598 3,314,276 +0.05(+1.11%)
Jun 22, 2006 4.699 4.724 4.506 4.548 4,008,466 -0.17(-3.56%)
Jun 21, 2006 4.481 4.716 4.389 4.716 10,229,611 +0.24(+5.44%)
Jun 20, 2006 4.556 4.614 4.464 4.473 2,544,580 -0.09(-2.02%)
Jun 19, 2006 4.607 4.632 4.498 4.565 3,463,946 -0.01(-0.18%)
Jun 16, 2006 4.859 4.859 4.556 4.573 8,146,066 -0.29(-6.03%)
Jun 15, 2006 4.624 5.043 4.624 4.867 6,542,725 +0.25(+5.45%)
Jun 14, 2006 4.489 4.674 4.489 4.615 3,060,718 +0.13(+3.00%)
Jun 13, 2006 4.523 4.674 4.464 4.481 4,419,362 -0.07(-1.48%)
Jun 12, 2006 4.758 4.825 4.540 4.548 4,569,480 -0.24(-5.08%)
Jun 09, 2006 4.783 4.934 4.775 4.791 3,554,877 +0.05(+1.06%)
Jun 08, 2006 4.775 4.817 4.615 4.741 8,209,277 -0.07(-1.40%)
Jun 07, 2006 4.875 4.976 4.791 4.808 3,565,743 -0.07(-1.34%)
Jun 06, 2006 5.018 5.018 4.775 4.874 5,930,968 -0.02(-0.38%)
Jun 05, 2006 5.102 5.102 4.875 4.892 3,920,864 -0.19(-3.80%)
Jun 02, 2006 5.068 5.127 4.993 5.085 5,125,816 +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.