Skyworks Solutions (NQ: SWKS )

98.37 +1.62 (+1.67%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 5.698 6.159 5.580 5.958 13,537,835 +0.44(+7.90%)
Oct 30, 2002 5.127 5.538 4.859 5.521 9,817,758 +0.69(+14.24%)
Oct 29, 2002 4.800 4.859 4.540 4.833 4,260,165 -0.03(-0.69%)
Oct 28, 2002 5.093 5.093 4.749 4.867 2,594,854 +0.00(+0.00%)
Oct 25, 2002 4.942 5.110 4.632 4.867 4,751,154 -0.17(-3.33%)
Oct 24, 2002 5.035 5.446 4.934 5.035 4,439,877 +0.09(+1.87%)
Oct 23, 2002 4.733 4.984 4.481 4.942 3,534,210 +0.23(+4.99%)
Oct 22, 2002 4.280 4.783 4.196 4.707 4,309,026 +0.39(+8.93%)
Oct 21, 2002 4.170 4.514 4.128 4.321 4,347,876 +0.13(+3.21%)
Oct 18, 2002 4.271 4.389 4.120 4.187 2,168,813 -0.13(-3.11%)
Oct 17, 2002 4.372 4.590 4.120 4.321 4,286,614 +0.37(+9.34%)
Oct 16, 2002 4.246 4.288 3.902 3.952 3,440,022 -0.60(-13.26%)
Oct 15, 2002 4.120 4.624 4.112 4.556 4,448,815 +0.66(+17.03%)
Oct 14, 2002 3.919 4.070 3.692 3.894 4,159,491 -0.13(-3.33%)
Oct 11, 2002 3.860 4.196 3.835 4.028 4,663,983 +0.26(+6.88%)
Oct 10, 2002 3.533 4.095 3.499 3.768 4,477,885 +0.28(+7.96%)
Oct 09, 2002 3.457 3.633 3.415 3.491 3,659,299 +0.06(+1.71%)
Oct 08, 2002 3.826 4.112 3.356 3.432 4,243,719 -0.37(-9.71%)
Oct 07, 2002 3.885 4.003 3.717 3.801 3,136,491 -0.07(-1.74%)
Oct 04, 2002 4.137 4.296 3.860 3.868 1,327,815 -0.24(-5.92%)
Oct 03, 2002 4.296 4.355 4.112 4.112 1,848,240 -0.19(-4.48%)
Oct 02, 2002 4.154 4.640 4.087 4.305 3,597,493 +0.08(+1.79%)
Oct 01, 2002 3.910 4.238 3.801 4.229 2,199,744 +0.43(+11.26%)
Sep 30, 2002 3.935 4.019 3.776 3.801 1,897,697 -0.20(-5.03%)
Sep 27, 2002 4.548 4.657 3.986 4.003 3,025,065 -0.64(-13.74%)
Sep 26, 2002 4.649 4.783 4.480 4.640 3,184,041 +0.10(+2.22%)
Sep 25, 2002 4.481 4.657 4.280 4.540 3,698,983 +0.39(+9.51%)
Sep 24, 2002 3.751 4.238 3.667 4.145 2,143,072 +0.38(+10.02%)
Sep 23, 2002 3.768 3.952 3.659 3.768 1,116,703 -0.01(-0.22%)
Sep 20, 2002 3.759 4.003 3.759 3.776 2,615,232 +0.19(+5.39%)
Sep 19, 2002 3.818 3.852 3.549 3.583 1,155,850 -0.26(-6.77%)
Sep 18, 2002 3.566 3.852 3.491 3.843 2,494,365 +0.12(+3.15%)
Sep 17, 2002 4.070 4.103 3.583 3.726 2,165,834 -0.13(-3.48%)
Sep 16, 2002 4.363 4.405 3.860 3.860 2,146,676 -0.55(-12.55%)
Sep 13, 2002 4.120 4.456 4.112 4.414 1,676,684 +0.29(+7.13%)
Sep 12, 2002 4.397 4.397 4.120 4.120 1,429,350 -0.34(-7.53%)
Sep 11, 2002 4.582 4.825 4.321 4.456 1,898,173 -0.13(-2.75%)
Sep 10, 2002 4.128 4.632 4.070 4.582 3,308,767 +0.46(+11.20%)
Sep 09, 2002 3.852 4.170 3.726 4.120 1,408,853 +0.29(+7.44%)
Sep 06, 2002 3.575 3.969 3.575 3.835 2,691,503 +0.43(+12.56%)
Sep 05, 2002 3.516 3.650 3.356 3.407 1,125,580 -0.16(-4.47%)
Sep 04, 2002 3.415 3.566 3.315 3.566 1,066,960 +0.21(+6.25%)
Sep 03, 2002 3.440 3.440 3.273 3.356 1,319,147 -0.17(-4.76%)
Aug 30, 2002 3.935 3.935 3.524 3.524 1,576,766 -0.42(-10.64%)
Aug 29, 2002 4.070 4.162 3.776 3.944 1,864,015 -0.18(-4.47%)
Aug 28, 2002 4.238 4.263 4.070 4.128 2,365,737 -0.14(-3.34%)
Aug 27, 2002 4.196 4.372 4.187 4.271 2,013,532 +0.08(+2.00%)
Aug 26, 2002 3.877 4.271 3.843 4.187 1,270,125 +0.31(+8.01%)
Aug 23, 2002 4.280 4.280 3.356 3.877 1,173,249 -0.38(-8.88%)
Aug 22, 2002 4.154 4.355 4.036 4.254 1,373,419 +0.06(+1.40%)
Aug 21, 2002 4.414 4.514 4.028 4.196 2,149,865 -0.09(-2.15%)
Aug 20, 2002 4.229 4.414 4.053 4.288 2,293,371 +0.31(+7.81%)
Aug 16, 2002 3.424 4.028 3.415 3.977 2,953,606 +0.59(+17.33%)
Aug 15, 2002 2.962 3.625 2.912 3.390 2,428,800 +0.44(+14.77%)
Aug 14, 2002 2.811 2.979 2.702 2.954 1,063,611 +0.18(+6.34%)
Aug 13, 2002 2.870 2.996 2.752 2.777 1,026,726 -0.09(-3.22%)
Aug 12, 2002 2.970 2.979 2.870 2.870 764,031 -0.26(-8.31%)
Aug 07, 2002 2.937 3.180 2.895 3.130 2,238,171 +0.28(+9.71%)
Aug 06, 2002 2.777 2.954 2.777 2.853 1,123,674 +0.13(+4.62%)
Aug 05, 2002 2.836 2.887 2.727 2.727 925,474 -0.14(-4.97%)
Aug 02, 2002 2.937 2.970 2.803 2.870 2,235,053 -0.03(-0.87%)
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.