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 (%)
Apr 30, 2004 7.863 7.930 7.166 7.175 9,138,715 -0.64(-8.16%)
Apr 29, 2004 8.651 8.660 7.384 7.812 14,806,661 -1.28(-14.11%)
Apr 28, 2004 9.088 9.247 8.760 9.096 8,445,371 -0.04(-0.46%)
Apr 27, 2004 9.516 9.566 8.962 9.138 3,840,679 -0.27(-2.85%)
Apr 26, 2004 9.977 10.08 9.356 9.407 4,478,846 -0.58(-5.80%)
Apr 23, 2004 9.977 10.24 9.935 9.986 2,355,914 +0.04(+0.42%)
Apr 22, 2004 9.776 10.01 9.558 9.944 3,638,444 +0.20(+2.07%)
Apr 21, 2004 9.994 10.03 9.524 9.742 3,746,771 +0.42(+4.50%)
Apr 20, 2004 9.776 9.793 9.264 9.323 3,780,736 -0.33(-3.39%)
Apr 19, 2004 9.398 9.683 9.205 9.650 3,985,354 +0.55(+5.99%)
Apr 16, 2004 9.323 9.415 9.029 9.104 2,573,760 -0.28(-2.95%)
Apr 15, 2004 9.734 9.944 9.289 9.381 2,826,405 -0.34(-3.45%)
Apr 14, 2004 9.667 10.07 9.625 9.717 3,160,325 -0.05(-0.52%)
Apr 13, 2004 10.32 10.38 9.692 9.767 3,939,115 -0.53(-5.13%)
Apr 12, 2004 10.35 10.46 10.20 10.30 1,789,965 +0.03(+0.33%)
Apr 08, 2004 10.60 10.64 10.26 10.26 4,302,590 +0.08(+0.74%)
Apr 07, 2004 10.03 10.42 9.902 10.19 4,373,855 +0.16(+1.59%)
Apr 06, 2004 10.07 10.57 9.986 10.03 7,630,353 -0.43(-4.09%)
Apr 05, 2004 10.03 10.54 9.960 10.46 7,382,237 +0.48(+4.79%)
Apr 02, 2004 9.918 10.13 9.801 9.977 4,401,742 +0.27(+2.77%)
Apr 01, 2004 9.776 9.835 9.474 9.709 5,506,229 -0.08(-0.86%)
Mar 31, 2004 9.843 9.893 9.700 9.793 4,151,957 -0.07(-0.68%)
Mar 30, 2004 9.650 9.860 9.608 9.860 2,444,816 +0.11(+1.12%)
Mar 29, 2004 9.826 9.927 9.608 9.751 2,245,679 +0.15(+1.57%)
Mar 26, 2004 9.524 9.893 9.474 9.600 2,034,149 -0.04(-0.44%)
Mar 25, 2004 9.457 9.751 9.365 9.642 4,138,848 +0.37(+3.98%)
Mar 24, 2004 9.356 9.532 9.172 9.272 6,244,381 +0.29(+3.17%)
Mar 23, 2004 9.130 9.381 8.953 8.987 5,855,642 +0.08(+0.85%)
Mar 22, 2004 9.088 9.138 8.794 8.911 3,035,671 -0.26(-2.84%)
Mar 19, 2004 9.457 9.524 9.155 9.172 2,688,642 -0.29(-3.02%)
Mar 18, 2004 9.549 9.709 9.188 9.457 4,386,488 -0.12(-1.23%)
Mar 17, 2004 9.449 9.650 9.407 9.574 3,098,713 +0.21(+2.24%)
Mar 16, 2004 9.440 9.583 9.197 9.365 4,188,304 +0.11(+1.18%)
Mar 15, 2004 9.608 9.734 9.256 9.256 2,938,427 -0.51(-5.24%)
Mar 12, 2004 9.474 9.784 9.440 9.767 3,605,195 +0.52(+5.63%)
Mar 11, 2004 9.071 9.549 8.979 9.247 4,388,275 +0.17(+1.85%)
Mar 10, 2004 9.365 9.465 9.063 9.079 4,931,223 -0.18(-1.99%)
Mar 09, 2004 9.826 9.868 9.113 9.264 8,170,203 -0.61(-6.20%)
Mar 08, 2004 10.17 10.36 9.826 9.876 4,577,163 -0.28(-2.73%)
Mar 05, 2004 10.07 10.45 10.07 10.15 7,488,777 -0.21(-2.02%)
Mar 04, 2004 9.910 10.40 9.893 10.36 8,355,754 +0.48(+4.81%)
Mar 03, 2004 9.692 9.969 9.465 9.887 5,361,554 +0.23(+2.37%)
Mar 02, 2004 9.944 10.06 9.650 9.658 4,038,982 -0.34(-3.44%)
Mar 01, 2004 9.549 10.05 9.465 10.00 4,929,913 +0.55(+5.77%)
Feb 27, 2004 9.608 9.725 9.331 9.457 3,669,548 -0.05(-0.53%)
Feb 26, 2004 9.180 9.717 9.021 9.507 8,015,517 +0.34(+3.66%)
Feb 25, 2004 8.735 9.180 8.735 9.172 6,166,681 +0.49(+5.60%)
Feb 24, 2004 8.551 8.970 8.517 8.685 3,109,439 +0.07(+0.78%)
Feb 23, 2004 9.146 9.264 8.593 8.618 6,682,220 -0.23(-2.56%)
Feb 20, 2004 9.104 9.146 8.668 8.844 4,207,253 -0.26(-2.86%)
Feb 19, 2004 9.180 9.566 9.029 9.104 12,516,292 +0.21(+2.36%)
Feb 18, 2004 8.987 8.987 8.802 8.895 1,562,942 +0.00(+0.00%)
Feb 17, 2004 8.786 9.004 8.786 8.895 2,057,745 +0.23(+2.61%)
Feb 13, 2004 9.004 9.146 8.635 8.668 4,537,002 -0.30(-3.37%)
Feb 12, 2004 8.987 9.230 8.802 8.970 4,109,889 -0.10(-1.11%)
Feb 11, 2004 8.735 9.071 8.718 9.071 4,163,159 +0.32(+3.64%)
Feb 10, 2004 8.660 8.878 8.517 8.752 2,220,296 +0.09(+1.07%)
Feb 09, 2004 8.886 8.903 8.584 8.660 2,250,208 -0.19(-2.18%)
Feb 06, 2004 8.635 8.853 8.601 8.853 2,615,590 +0.34(+3.94%)
Feb 05, 2004 8.299 8.567 8.223 8.517 3,751,300 +0.38(+4.64%)
Feb 04, 2004 8.601 8.609 8.131 8.139 3,645,118 -0.55(-6.37%)
Feb 03, 2004 8.727 8.928 8.601 8.693 3,347,306 -0.21(-2.36%)
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.