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 (%)
Nov 30, 2004 8.338 8.482 8.312 8.448 2,606,334 +0.04(+0.51%)
Nov 29, 2004 8.559 8.627 8.295 8.406 4,321,714 +0.01(+0.10%)
Nov 26, 2004 8.312 8.482 8.287 8.397 601,570 +0.09(+1.02%)
Nov 24, 2004 8.133 8.406 8.091 8.312 2,564,372 +0.20(+2.41%)
Nov 23, 2004 8.252 8.278 8.040 8.116 2,786,758 -0.11(-1.34%)
Nov 22, 2004 8.235 8.295 8.082 8.227 2,819,199 -0.09(-1.12%)
Nov 19, 2004 8.440 8.593 8.252 8.321 4,703,366 -0.10(-1.21%)
Nov 18, 2004 8.304 8.465 8.261 8.423 2,798,629 -0.02(-0.20%)
Nov 17, 2004 8.346 8.533 8.287 8.440 3,690,171 +0.25(+3.01%)
Nov 16, 2004 8.023 8.380 7.938 8.193 3,618,941 +0.14(+1.69%)
Nov 15, 2004 7.955 8.116 7.861 8.057 3,137,262 +0.11(+1.39%)
Nov 12, 2004 7.827 7.980 7.742 7.946 3,381,158 +0.14(+1.85%)
Nov 11, 2004 7.623 7.887 7.546 7.802 2,400,873 +0.20(+2.69%)
Nov 10, 2004 7.742 7.742 7.529 7.597 2,993,863 -0.10(-1.33%)
Nov 09, 2004 7.529 7.734 7.504 7.699 4,443,720 +0.17(+2.26%)
Nov 08, 2004 7.580 7.725 7.487 7.529 1,957,160 -0.09(-1.23%)
Nov 05, 2004 7.665 7.776 7.512 7.623 4,798,926 +0.01(+0.11%)
Nov 04, 2004 7.512 7.623 7.376 7.614 4,176,199 +0.02(+0.22%)
Nov 03, 2004 7.870 7.904 7.376 7.597 4,138,821 -0.03(-0.45%)
Nov 02, 2004 7.623 7.810 7.487 7.631 4,228,622 +0.01(+0.11%)
Nov 01, 2004 7.563 7.717 7.487 7.623 3,348,364 +0.06(+0.79%)
Oct 29, 2004 7.368 7.589 7.368 7.563 3,999,184 +0.13(+1.72%)
Oct 28, 2004 7.912 7.929 7.334 7.436 11,604,380 -0.60(-7.51%)
Oct 27, 2004 7.563 8.040 7.512 8.040 9,827,292 +0.44(+5.82%)
Oct 26, 2004 7.938 7.989 7.019 7.597 16,211,717 -0.82(-9.71%)
Oct 25, 2004 8.440 8.661 8.372 8.414 2,957,308 -0.01(-0.10%)
Oct 22, 2004 8.925 8.933 8.372 8.423 4,678,213 -0.52(-5.80%)
Oct 21, 2004 8.584 8.967 8.533 8.942 3,249,865 +0.43(+5.10%)
Oct 20, 2004 8.431 8.797 8.338 8.508 6,847,180 -0.23(-2.63%)
Oct 19, 2004 8.703 9.010 8.678 8.737 5,701,047 +0.15(+1.78%)
Oct 18, 2004 8.295 8.678 8.244 8.584 2,771,360 +0.26(+3.06%)
Oct 15, 2004 8.414 8.508 8.287 8.329 3,153,600 -0.09(-1.11%)
Oct 14, 2004 8.686 8.720 8.372 8.423 4,755,789 -0.31(-3.60%)
Oct 13, 2004 8.814 8.967 8.644 8.737 7,628,704 +0.14(+1.58%)
Oct 12, 2004 8.406 8.712 8.380 8.601 5,873,243 +0.03(+0.30%)
Oct 11, 2004 8.593 8.601 8.465 8.576 4,909,649 +0.09(+1.10%)
Oct 08, 2004 8.720 8.797 8.474 8.482 3,871,535 -0.41(-4.59%)
Oct 07, 2004 9.018 9.069 8.865 8.891 4,883,555 -0.18(-1.97%)
Oct 06, 2004 8.806 9.222 8.635 9.069 7,991,903 +0.51(+5.96%)
Oct 05, 2004 8.848 8.848 8.533 8.559 6,190,954 -0.30(-3.36%)
Oct 04, 2004 8.508 9.197 8.507 8.857 10,793,354 +0.36(+4.20%)
Oct 01, 2004 8.235 8.542 8.201 8.499 5,116,637 +0.43(+5.38%)
Sep 30, 2004 7.836 8.099 7.793 8.065 6,047,790 +0.24(+3.04%)
Sep 29, 2004 7.844 7.972 7.717 7.827 4,625,790 -0.04(-0.54%)
Sep 28, 2004 8.125 8.159 7.725 7.870 4,231,560 -0.20(-2.53%)
Sep 27, 2004 8.048 8.227 7.912 8.074 3,647,621 -0.08(-0.94%)
Sep 24, 2004 8.380 8.406 8.082 8.150 4,959,604 -0.20(-2.34%)
Sep 23, 2004 8.278 8.423 8.218 8.346 4,720,880 +0.08(+0.93%)
Sep 22, 2004 8.397 8.414 8.167 8.270 6,456,007 -0.18(-2.11%)
Sep 21, 2004 8.261 8.542 8.218 8.448 8,600,291 +0.41(+5.08%)
Sep 20, 2004 7.793 8.261 7.759 8.040 3,916,318 +0.16(+2.05%)
Sep 17, 2004 7.776 7.878 7.665 7.878 5,018,374 +0.14(+1.76%)
Sep 16, 2004 7.725 7.861 7.699 7.742 3,550,298 -0.04(-0.55%)
Sep 15, 2004 7.963 7.980 7.708 7.785 5,829,518 -0.16(-2.03%)
Sep 14, 2004 8.074 8.176 7.938 7.946 4,885,083 -0.16(-1.99%)
Sep 13, 2004 8.167 8.380 8.023 8.108 9,343,732 +0.09(+1.17%)
Sep 10, 2004 7.657 8.261 7.631 8.014 11,981,919 +0.38(+5.02%)
Sep 09, 2004 7.308 7.665 7.215 7.631 6,460,708 +0.73(+10.60%)
Sep 08, 2004 6.908 6.985 6.832 6.900 2,120,893 -0.09(-1.22%)
Sep 07, 2004 6.934 7.104 6.891 6.985 1,669,774 +0.13(+1.86%)
Sep 03, 2004 7.146 7.181 6.823 6.857 3,227,063 -0.44(-6.06%)
Sep 02, 2004 7.189 7.300 7.129 7.300 1,867,124 -0.01(-0.12%)
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.