Skyworks Solutions (NQ: SWKS )

96.23 -0.52 (-0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 7.267 7.485 7.267 7.460 4,054,712 +0.13(+1.72%)
Oct 28, 2004 7.804 7.821 7.233 7.334 11,765,507 -0.60(-7.51%)
Oct 27, 2004 7.460 7.930 7.409 7.930 9,963,744 +0.44(+5.82%)
Oct 26, 2004 7.829 7.879 6.923 7.493 16,436,816 -0.81(-9.71%)
Oct 25, 2004 8.324 8.542 8.257 8.299 2,998,370 -0.01(-0.10%)
Oct 22, 2004 8.802 8.811 8.257 8.307 4,743,170 -0.51(-5.80%)
Oct 21, 2004 8.467 8.844 8.416 8.819 3,294,990 +0.43(+5.10%)
Oct 20, 2004 8.316 8.677 8.223 8.391 6,942,253 -0.23(-2.63%)
Oct 19, 2004 8.584 8.886 8.559 8.618 5,780,206 +0.15(+1.78%)
Oct 18, 2004 8.181 8.559 8.131 8.467 2,809,840 +0.25(+3.06%)
Oct 15, 2004 8.299 8.391 8.173 8.215 3,197,388 -0.09(-1.11%)
Oct 14, 2004 8.567 8.601 8.257 8.307 4,821,823 -0.31(-3.60%)
Oct 13, 2004 8.693 8.844 8.525 8.618 7,734,629 +0.13(+1.58%)
Oct 12, 2004 8.291 8.593 8.265 8.484 5,954,793 +0.03(+0.30%)
Oct 11, 2004 8.475 8.484 8.349 8.458 4,977,820 +0.09(+1.10%)
Oct 08, 2004 8.601 8.677 8.358 8.366 3,925,291 -0.40(-4.59%)
Oct 07, 2004 8.895 8.945 8.744 8.769 4,951,363 -0.18(-1.97%)
Oct 06, 2004 8.685 9.096 8.517 8.945 8,102,871 +0.50(+5.96%)
Oct 05, 2004 8.727 8.727 8.416 8.442 6,276,915 -0.29(-3.36%)
Oct 04, 2004 8.391 9.071 8.390 8.735 10,943,219 +0.35(+4.20%)
Oct 01, 2004 8.123 8.425 8.089 8.383 5,187,682 +0.43(+5.38%)
Sep 30, 2004 7.728 7.988 7.686 7.955 6,131,763 +0.23(+3.04%)
Sep 29, 2004 7.737 7.863 7.611 7.720 4,690,019 -0.04(-0.54%)
Sep 28, 2004 8.014 8.047 7.619 7.762 4,290,316 -0.20(-2.53%)
Sep 27, 2004 7.938 8.114 7.804 7.963 3,698,268 -0.08(-0.94%)
Sep 24, 2004 8.265 8.291 7.972 8.039 5,028,468 -0.19(-2.34%)
Sep 23, 2004 8.165 8.307 8.106 8.232 4,786,429 +0.08(+0.93%)
Sep 22, 2004 8.282 8.299 8.056 8.156 6,545,648 -0.18(-2.11%)
Sep 21, 2004 8.148 8.425 8.106 8.332 8,719,706 +0.40(+5.08%)
Sep 20, 2004 7.686 8.148 7.653 7.930 3,970,696 +0.16(+2.05%)
Sep 17, 2004 7.670 7.770 7.560 7.770 5,088,054 +0.13(+1.76%)
Sep 16, 2004 7.619 7.753 7.594 7.636 3,599,594 -0.04(-0.55%)
Sep 15, 2004 7.854 7.871 7.602 7.678 5,910,461 -0.16(-2.03%)
Sep 14, 2004 7.963 8.064 7.829 7.837 4,952,913 -0.16(-1.99%)
Sep 13, 2004 8.056 8.265 7.913 7.997 9,473,469 +0.09(+1.17%)
Sep 10, 2004 7.552 8.148 7.527 7.905 12,148,288 +0.38(+5.02%)
Sep 09, 2004 7.208 7.560 7.116 7.527 6,550,415 +0.72(+10.60%)
Sep 08, 2004 6.814 6.889 6.738 6.805 2,150,342 -0.08(-1.22%)
Sep 07, 2004 6.839 7.007 6.797 6.889 1,692,959 +0.13(+1.86%)
Sep 03, 2004 7.049 7.082 6.730 6.763 3,271,871 -0.44(-6.06%)
Sep 02, 2004 7.091 7.200 7.032 7.200 1,893,049 -0.01(-0.12%)
Sep 01, 2004 6.981 7.468 6.948 7.208 2,527,998 +0.22(+3.12%)
Aug 31, 2004 6.906 7.023 6.898 6.990 2,025,687 +0.06(+0.85%)
Aug 30, 2004 7.233 7.233 6.872 6.931 2,442,552 -0.34(-4.73%)
Aug 27, 2004 7.158 7.342 7.124 7.275 1,903,655 +0.08(+1.17%)
Aug 26, 2004 7.384 7.384 7.099 7.191 3,347,545 -0.25(-3.38%)
Aug 25, 2004 7.191 7.468 7.124 7.443 2,101,362 +0.22(+3.02%)
Aug 24, 2004 7.460 7.594 7.074 7.225 2,804,835 -0.17(-2.27%)
Aug 23, 2004 7.594 7.737 7.342 7.393 2,272,493 -0.15(-2.00%)
Aug 20, 2004 7.023 7.552 7.023 7.544 4,857,575 +0.44(+6.26%)
Aug 19, 2004 6.914 7.215 6.906 7.099 4,345,850 +0.18(+2.67%)
Aug 18, 2004 6.352 6.965 6.268 6.914 4,788,694 +0.50(+7.85%)
Aug 17, 2004 6.377 6.545 6.335 6.411 1,922,961 +0.18(+2.83%)
Aug 16, 2004 6.109 6.285 6.092 6.235 1,713,576 +0.17(+2.77%)
Aug 13, 2004 6.117 6.210 6.050 6.067 3,035,195 -0.01(-0.14%)
Aug 12, 2004 6.335 6.344 6.042 6.075 1,919,982 -0.40(-6.22%)
Aug 11, 2004 6.319 6.503 5.983 6.478 4,052,210 -0.03(-0.52%)
Aug 10, 2004 6.419 6.528 6.352 6.512 1,398,842 +0.18(+2.78%)
Aug 09, 2004 6.512 6.512 6.310 6.335 1,075,713 +0.01(+0.13%)
Aug 06, 2004 6.461 6.629 6.302 6.327 1,716,197 -0.41(-6.10%)
Aug 05, 2004 6.906 6.965 6.713 6.738 1,621,575 -0.13(-1.95%)
Aug 04, 2004 6.604 6.906 6.587 6.872 2,039,273 +0.22(+3.28%)
Aug 03, 2004 6.923 6.973 6.629 6.654 2,045,947 -0.38(-5.37%)
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.