Skyworks Solutions (NQ: SWKS )

97.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2002 2.803 3.063 2.727 2.895 3,944,836 +0.46(+18.97%)
Jul 31, 2002 2.643 2.643 2.425 2.433 2,117,450 -0.19(-7.35%)
Jul 30, 2002 2.811 2.853 2.568 2.626 2,094,093 -0.22(-7.67%)
Jul 29, 2002 2.903 3.189 2.794 2.845 2,361,515 -0.05(-1.74%)
Jul 26, 2002 3.038 3.105 2.660 2.895 1,996,371 -0.12(-3.90%)
Jul 25, 2002 2.912 3.264 2.811 3.012 1,205,545 -0.01(-0.28%)
Jul 24, 2002 2.970 3.356 2.727 3.021 188,089,376 +0.04(+1.41%)
Jul 23, 2002 3.466 3.516 2.962 2.979 1,615,298 -0.49(-14.04%)
Jul 22, 2002 3.566 3.776 3.373 3.466 1,545,514 -0.16(-4.40%)
Jul 19, 2002 3.608 3.961 3.608 3.625 1,483,693 -0.60(-14.12%)
Jul 17, 2002 4.288 4.489 3.935 4.221 4,197,600 +0.65(+18.08%)
Jul 12, 2002 3.356 3.902 3.298 3.575 3,443,121 +0.28(+8.40%)
Jul 11, 2002 3.021 3.356 2.526 3.298 2,470,915 +0.31(+10.39%)
Jul 10, 2002 3.566 3.684 2.979 2.987 4,839,818 -0.55(-15.44%)
Jul 09, 2002 4.154 4.154 3.533 3.533 2,127,818 -0.62(-14.95%)
Jul 08, 2002 4.758 4.699 4.170 4.154 4,475,628 -0.60(-12.70%)
Jul 05, 2002 4.582 4.783 4.582 4.758 1,399,200 +0.22(+4.81%)
Jul 04, 2002 4.657 4.775 4.338 4.540 2,314,680 +0.00(+0.00%)
Jul 03, 2002 4.657 4.775 4.338 4.540 2,314,680 -0.14(-3.05%)
Jul 02, 2002 4.783 4.800 4.456 4.682 2,821,996 -0.27(-5.42%)
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.