Skyworks Solutions (NQ: SWKS )

107.89 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 4.468 4.630 4.451 4.562 3,561,335 +0.11(+2.49%)
Oct 28, 2005 4.417 4.502 4.298 4.451 3,869,410 +0.03(+0.58%)
Oct 27, 2005 4.536 4.545 4.366 4.425 3,273,182 -0.10(-2.26%)
Oct 26, 2005 4.715 4.715 4.511 4.528 3,047,121 -0.20(-4.14%)
Oct 25, 2005 4.740 4.740 4.630 4.723 1,897,063 -0.01(-0.18%)
Oct 24, 2005 4.766 4.783 4.638 4.732 2,127,959 +0.01(+0.18%)
Oct 21, 2005 4.613 4.817 4.613 4.723 2,435,939 +0.11(+2.40%)
Oct 20, 2005 4.766 4.766 4.604 4.613 2,321,073 -0.04(-0.91%)
Oct 19, 2005 4.596 4.681 4.511 4.655 2,538,611 +0.01(+0.18%)
Oct 18, 2005 4.638 4.757 4.604 4.647 3,606,518 -0.02(-0.36%)
Oct 17, 2005 4.715 4.715 4.536 4.664 2,740,097 -0.01(-0.18%)
Oct 14, 2005 4.425 4.689 4.425 4.672 6,973,438 +0.24(+5.37%)
Oct 13, 2005 4.315 4.442 4.297 4.434 4,056,412 +0.12(+2.76%)
Oct 12, 2005 4.366 4.477 4.255 4.315 7,914,205 -0.06(-1.36%)
Oct 11, 2005 5.038 5.047 4.332 4.374 25,424,038 -1.25(-22.24%)
Oct 10, 2005 5.668 5.710 5.574 5.625 2,230,477 -0.03(-0.60%)
Oct 07, 2005 5.651 5.770 5.608 5.659 2,954,694 +0.02(+0.30%)
Oct 06, 2005 5.872 5.881 5.591 5.642 2,797,452 -0.13(-2.21%)
Oct 05, 2005 5.915 5.932 5.745 5.770 1,567,289 -0.14(-2.31%)
Oct 04, 2005 5.991 6.025 5.889 5.906 1,249,283 -0.09(-1.42%)
Oct 03, 2005 5.966 6.076 5.957 5.991 1,977,175 +0.02(+0.28%)
Sep 30, 2005 5.966 6.093 5.949 5.974 1,328,464 -0.01(-0.14%)
Sep 29, 2005 5.830 6.000 5.821 5.983 2,675,983 +0.12(+2.03%)
Sep 28, 2005 5.889 5.932 5.830 5.864 2,155,552 -0.01(-0.14%)
Sep 27, 2005 6.008 6.025 5.855 5.872 2,040,805 -0.04(-0.72%)
Sep 26, 2005 6.025 6.076 5.915 5.915 2,317,891 -0.05(-0.86%)
Sep 23, 2005 5.966 5.991 5.727 5.966 3,642,826 +0.24(+4.16%)
Sep 22, 2005 5.727 5.821 5.710 5.727 3,168,738 -0.09(-1.61%)
Sep 21, 2005 5.804 5.915 5.753 5.821 3,025,794 -0.03(-0.44%)
Sep 20, 2005 5.940 6.000 5.838 5.847 3,441,413 -0.05(-0.87%)
Sep 19, 2005 6.059 6.093 5.889 5.898 3,490,277 -0.16(-2.67%)
Sep 16, 2005 6.119 6.204 6.017 6.059 5,235,960 -0.05(-0.84%)
Sep 15, 2005 6.127 6.221 5.957 6.110 4,060,828 +0.05(+0.84%)
Sep 14, 2005 6.289 6.315 6.034 6.059 4,763,354 -0.23(-3.65%)
Sep 13, 2005 6.425 6.434 6.240 6.289 4,191,652 -0.02(-0.27%)
Sep 12, 2005 6.332 6.391 6.264 6.306 2,447,652 -0.06(-0.94%)
Sep 09, 2005 6.349 6.434 6.306 6.366 4,191,970 +0.06(+0.94%)
Sep 08, 2005 6.306 6.451 6.272 6.306 4,052,725 -0.06(-0.94%)
Sep 07, 2005 6.442 6.459 6.357 6.366 3,349,490 -0.09(-1.45%)
Sep 06, 2005 6.383 6.502 6.383 6.459 1,897,579 +0.06(+0.93%)
Sep 02, 2005 6.391 6.459 6.349 6.400 2,939,300 +0.02(+0.27%)
Sep 01, 2005 6.408 6.493 6.349 6.383 2,718,034 -0.07(-1.06%)
Aug 31, 2005 6.366 6.476 6.332 6.451 3,581,260 +0.15(+2.43%)
Aug 30, 2005 6.281 6.391 6.213 6.298 2,941,785 -0.09(-1.33%)
Aug 29, 2005 6.340 6.383 6.238 6.383 3,047,244 +0.00(+0.00%)
Aug 26, 2005 6.587 6.596 6.383 6.383 2,903,173 -0.18(-2.72%)
Aug 25, 2005 6.468 6.596 6.442 6.562 3,545,764 +0.14(+2.12%)
Aug 24, 2005 6.366 6.579 6.306 6.425 4,762,477 +0.08(+1.21%)
Aug 23, 2005 6.391 6.442 6.298 6.349 3,632,299 -0.06(-0.93%)
Aug 22, 2005 6.485 6.502 6.332 6.408 3,686,733 +0.03(+0.40%)
Aug 19, 2005 6.417 6.468 6.349 6.383 3,751,896 +0.02(+0.27%)
Aug 18, 2005 6.272 6.459 6.196 6.366 7,063,966 +0.20(+3.31%)
Aug 17, 2005 6.162 6.221 6.093 6.162 4,711,429 +0.11(+1.83%)
Aug 16, 2005 6.119 6.162 5.923 6.051 5,734,884 +0.20(+3.34%)
Aug 15, 2005 5.702 5.915 5.685 5.855 2,618,920 +0.18(+3.15%)
Aug 12, 2005 5.821 5.855 5.668 5.676 1,694,357 -0.18(-3.05%)
Aug 11, 2005 5.779 5.872 5.770 5.855 2,332,838 +0.09(+1.62%)
Aug 10, 2005 5.787 5.915 5.727 5.762 2,845,030 +0.03(+0.59%)
Aug 09, 2005 5.872 5.872 5.710 5.727 2,110,176 -0.07(-1.17%)
Aug 08, 2005 5.991 5.991 5.770 5.796 1,968,389 -0.12(-2.01%)
Aug 05, 2005 6.000 6.034 5.872 5.915 2,792,584 +0.03(+0.43%)
Aug 04, 2005 6.008 6.162 5.872 5.889 6,090,178 -0.18(-2.95%)
Aug 03, 2005 6.272 6.272 6.000 6.068 4,175,711 -0.22(-3.52%)
Aug 02, 2005 6.264 6.425 6.223 6.289 3,072,402 +0.03(+0.41%)
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.