Skyworks Solutions (NQ: SWKS )

108.16 +0.27 (+0.25%)
Streaming Delayed Price Updated: 3:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 7.274 7.521 7.274 7.468 1,485,207 +0.07(+0.90%)
Nov 26, 2003 7.172 7.572 7.172 7.402 4,911,488 +0.23(+3.20%)
Nov 25, 2003 7.283 7.410 7.129 7.172 4,375,245 +0.03(+0.36%)
Nov 24, 2003 6.798 7.198 6.679 7.146 5,105,256 +0.48(+7.14%)
Nov 21, 2003 6.704 6.806 6.576 6.670 3,705,571 -0.03(-0.51%)
Nov 20, 2003 6.611 6.942 6.559 6.704 3,988,268 +0.02(+0.25%)
Nov 19, 2003 6.789 6.823 6.619 6.687 3,482,286 +0.03(+0.52%)
Nov 18, 2003 6.918 7.121 6.611 6.652 5,691,552 -0.21(-2.99%)
Nov 17, 2003 6.976 7.061 6.789 6.857 3,749,868 -0.22(-3.11%)
Nov 14, 2003 7.376 7.521 7.044 7.078 3,394,633 -0.35(-4.71%)
Nov 13, 2003 7.444 7.597 7.351 7.427 2,634,206 -0.10(-1.36%)
Nov 12, 2003 7.240 7.529 7.223 7.529 2,207,717 +0.34(+4.73%)
Nov 11, 2003 7.334 7.393 6.985 7.189 5,365,677 -0.12(-1.63%)
Nov 10, 2003 7.691 7.785 7.300 7.308 4,852,063 -0.35(-4.56%)
Nov 07, 2003 7.785 7.878 7.619 7.657 3,547,109 -0.09(-1.21%)
Nov 06, 2003 7.665 7.810 7.529 7.751 3,540,910 +0.22(+2.94%)
Nov 05, 2003 7.512 7.657 7.444 7.529 5,013,938 +0.06(+0.80%)
Nov 04, 2003 7.589 7.691 7.444 7.470 5,437,801 -0.14(-1.80%)
Nov 03, 2003 7.478 7.623 7.317 7.607 11,087,835 +0.31(+4.22%)
Oct 31, 2003 7.334 7.734 7.232 7.299 36,485,144 -1.85(-20.20%)
Oct 30, 2003 8.916 9.180 8.891 9.146 5,459,270 +0.23(+2.58%)
Oct 29, 2003 8.806 8.984 8.618 8.916 5,091,803 +0.25(+2.85%)
Oct 28, 2003 9.069 9.103 8.584 8.669 10,964,419 -0.43(-4.68%)
Oct 27, 2003 8.771 9.095 8.746 9.095 3,502,459 +0.48(+5.63%)
Oct 24, 2003 8.695 8.882 8.550 8.610 4,194,183 -0.20(-2.23%)
Oct 23, 2003 9.010 9.044 8.686 8.806 5,238,409 -0.55(-5.90%)
Oct 22, 2003 9.546 9.563 9.061 9.359 4,964,305 -0.18(-1.87%)
Oct 21, 2003 9.231 9.571 9.180 9.537 4,535,907 +0.43(+4.77%)
Oct 20, 2003 8.831 9.146 8.763 9.103 3,287,953 +0.31(+3.58%)
Oct 17, 2003 9.146 9.316 8.746 8.788 3,101,439 -0.36(-3.91%)
Oct 16, 2003 8.900 8.993 8.686 9.146 3,236,759 +0.25(+2.76%)
Oct 15, 2003 9.146 9.163 8.874 8.900 4,996,046 -0.08(-0.94%)
Oct 14, 2003 9.137 9.188 8.754 8.984 7,233,354 -0.21(-2.31%)
Oct 13, 2003 9.197 9.299 9.137 9.197 3,638,117 +0.22(+2.46%)
Oct 10, 2003 9.069 9.112 8.899 8.976 1,888,109 +0.04(+0.48%)
Oct 09, 2003 9.316 9.350 8.916 8.933 4,896,156 -0.09(-0.94%)
Oct 08, 2003 9.248 9.290 8.933 9.018 4,338,759 -0.03(-0.38%)
Oct 07, 2003 8.431 9.095 8.423 9.052 3,327,554 +0.46(+5.35%)
Oct 06, 2003 8.440 8.678 8.235 8.593 3,095,039 +0.22(+2.64%)
Oct 03, 2003 8.338 8.669 8.304 8.372 5,013,848 +0.26(+3.14%)
Oct 02, 2003 8.133 8.346 8.006 8.116 2,975,583 +0.03(+0.32%)
Oct 01, 2003 7.946 8.099 7.759 8.091 3,370,847 +0.35(+4.51%)
Sep 30, 2003 7.980 8.082 7.682 7.742 4,356,759 -0.26(-3.19%)
Sep 29, 2003 7.827 7.997 7.699 7.997 4,289,230 +0.40(+5.26%)
Sep 26, 2003 7.606 7.972 7.436 7.597 4,959,118 -0.14(-1.86%)
Sep 25, 2003 7.929 8.184 7.691 7.741 3,783,600 -0.13(-1.63%)
Sep 24, 2003 8.508 8.669 7.802 7.870 7,582,792 -0.67(-7.87%)
Sep 23, 2003 8.584 8.712 8.438 8.542 3,556,713 -0.07(-0.87%)
Sep 22, 2003 8.559 8.827 8.423 8.617 4,059,008 -0.17(-1.96%)
Sep 19, 2003 9.035 9.061 8.542 8.788 5,567,233 -0.28(-3.10%)
Sep 18, 2003 9.018 9.222 8.720 9.069 3,966,328 +0.02(+0.19%)
Sep 17, 2003 8.848 9.103 8.848 9.052 2,999,966 +0.18(+2.01%)
Sep 16, 2003 8.746 8.882 8.584 8.874 3,891,493 +0.31(+3.68%)
Sep 15, 2003 9.069 9.180 8.550 8.559 6,479,044 -0.88(-9.29%)
Sep 12, 2003 9.231 9.435 9.035 9.435 2,561,198 +0.08(+0.82%)
Sep 11, 2003 9.027 9.529 9.001 9.359 4,720,175 +0.46(+5.16%)
Sep 10, 2003 9.605 9.631 8.806 8.899 6,222,219 -0.87(-8.89%)
Sep 09, 2003 9.826 9.929 9.503 9.767 11,487,428 -0.54(-5.28%)
Sep 08, 2003 9.852 10.45 9.784 10.31 6,758,202 +0.86(+9.09%)
Sep 05, 2003 9.384 9.682 9.324 9.452 2,884,668 -0.04(-0.45%)
Sep 04, 2003 9.435 9.563 9.282 9.495 3,582,151 +0.02(+0.18%)
Sep 03, 2003 9.478 9.690 9.393 9.478 3,315,218 -0.01(-0.09%)
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.