Skyworks Solutions (NQ: SWKS )

104.30 +1.35 (+1.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 4.509 4.518 4.271 4.441 3,071,268 +0.03(+0.77%)
Apr 28, 2005 4.679 4.841 4.399 4.407 8,090,148 -0.09(-1.89%)
Apr 27, 2005 4.560 4.620 4.399 4.492 6,364,686 -0.13(-2.76%)
Apr 26, 2005 4.679 4.773 4.569 4.620 4,850,456 -0.09(-1.81%)
Apr 25, 2005 4.713 4.781 4.679 4.705 2,232,980 +0.00(+0.00%)
Apr 22, 2005 4.841 4.841 4.679 4.705 2,217,423 -0.14(-2.98%)
Apr 21, 2005 4.577 4.969 4.577 4.849 7,543,398 +0.43(+9.62%)
Apr 20, 2005 4.594 4.594 4.390 4.424 3,644,130 -0.11(-2.44%)
Apr 19, 2005 4.594 4.671 4.509 4.535 3,858,824 +0.09(+2.11%)
Apr 18, 2005 4.433 4.484 4.296 4.441 3,186,983 -0.01(-0.19%)
Apr 15, 2005 4.535 4.569 4.373 4.450 4,810,664 -0.21(-4.56%)
Apr 14, 2005 4.815 4.875 4.637 4.662 3,634,550 -0.18(-3.69%)
Apr 13, 2005 4.969 4.969 4.807 4.841 2,626,222 -0.13(-2.57%)
Apr 12, 2005 5.011 5.028 4.866 4.969 6,773,414 +0.08(+1.57%)
Apr 11, 2005 5.011 5.062 4.840 4.892 3,705,523 -0.13(-2.54%)
Apr 08, 2005 5.062 5.113 5.003 5.020 2,993,621 -0.05(-1.01%)
Apr 07, 2005 5.130 5.173 5.062 5.071 2,223,328 -0.08(-1.49%)
Apr 06, 2005 5.198 5.309 5.130 5.147 1,418,323 -0.07(-1.31%)
Apr 05, 2005 5.343 5.419 5.190 5.215 1,711,339 -0.11(-2.08%)
Apr 04, 2005 5.292 5.360 5.190 5.326 2,066,696 +0.01(+0.16%)
Apr 01, 2005 5.462 5.505 5.275 5.317 2,716,484 -0.09(-1.57%)
Mar 31, 2005 5.368 5.445 5.292 5.402 2,746,936 +0.06(+1.11%)
Mar 30, 2005 5.215 5.360 5.190 5.343 1,508,409 +0.18(+3.46%)
Mar 29, 2005 5.385 5.411 5.164 5.164 2,061,172 -0.20(-3.65%)
Mar 28, 2005 5.436 5.487 5.360 5.360 2,172,909 -0.03(-0.47%)
Mar 24, 2005 5.513 5.522 5.360 5.385 2,701,274 +0.04(+0.80%)
Mar 23, 2005 5.360 5.496 5.334 5.343 2,295,652 -0.04(-0.79%)
Mar 22, 2005 5.394 5.539 5.351 5.385 3,161,375 +0.02(+0.32%)
Mar 21, 2005 5.360 5.453 5.343 5.368 2,300,370 -0.03(-0.47%)
Mar 18, 2005 5.581 5.590 5.317 5.394 6,790,926 -0.22(-3.94%)
Mar 17, 2005 5.675 5.785 5.581 5.615 2,755,810 -0.09(-1.49%)
Mar 16, 2005 5.717 5.828 5.658 5.700 2,770,215 -0.03(-0.45%)
Mar 15, 2005 5.964 5.998 5.683 5.726 2,263,965 -0.21(-3.58%)
Mar 14, 2005 5.904 5.981 5.887 5.938 1,309,493 +0.03(+0.58%)
Mar 11, 2005 6.083 6.092 5.845 5.904 1,724,014 -0.14(-2.25%)
Mar 10, 2005 5.921 6.092 5.896 6.040 2,549,040 +0.14(+2.45%)
Mar 09, 2005 6.006 6.083 5.887 5.896 3,178,288 -0.14(-2.26%)
Mar 08, 2005 6.100 6.330 5.989 6.032 3,827,988 -0.07(-1.12%)
Mar 07, 2005 6.083 6.202 6.049 6.100 3,621,691 +0.04(+0.70%)
Mar 04, 2005 6.075 6.160 5.896 6.058 12,023,120 +0.05(+0.85%)
Mar 03, 2005 6.185 6.228 6.006 6.006 5,502,245 -0.18(-2.89%)
Mar 02, 2005 6.296 6.313 6.168 6.185 1,892,109 -0.16(-2.55%)
Mar 01, 2005 6.194 6.398 6.194 6.347 3,192,750 +0.17(+2.75%)
Feb 28, 2005 6.245 6.457 6.160 6.177 3,086,736 -0.12(-1.89%)
Feb 25, 2005 6.245 6.338 6.185 6.296 2,073,027 +0.06(+0.95%)
Feb 24, 2005 6.126 6.262 6.075 6.236 2,267,919 +0.06(+0.96%)
Feb 23, 2005 6.253 6.279 6.126 6.177 1,609,579 -0.01(-0.14%)
Feb 22, 2005 6.177 6.406 6.151 6.185 2,005,724 -0.04(-0.68%)
Feb 18, 2005 6.287 6.432 6.219 6.228 2,129,066 -0.03(-0.54%)
Feb 17, 2005 6.500 6.500 6.211 6.262 2,136,894 -0.19(-2.90%)
Feb 16, 2005 6.389 6.491 6.313 6.449 1,660,521 +0.03(+0.40%)
Feb 15, 2005 6.355 6.585 6.296 6.423 1,988,663 +0.05(+0.80%)
Feb 14, 2005 6.432 6.508 6.287 6.372 2,287,981 -0.05(-0.79%)
Feb 11, 2005 6.211 6.466 6.168 6.423 3,322,751 +0.23(+3.71%)
Feb 10, 2005 6.279 6.389 6.126 6.194 2,745,353 -0.10(-1.62%)
Feb 09, 2005 6.619 6.653 6.253 6.296 3,010,453 -0.32(-4.88%)
Feb 08, 2005 6.551 6.696 6.500 6.619 3,547,887 +0.11(+1.70%)
Feb 07, 2005 6.483 6.687 6.466 6.508 2,225,577 +0.07(+1.06%)
Feb 04, 2005 6.143 6.508 6.143 6.440 4,405,748 +0.28(+4.56%)
Feb 03, 2005 6.211 6.253 6.023 6.160 3,033,373 -0.10(-1.63%)
Feb 02, 2005 6.313 6.423 6.236 6.262 2,700,379 -0.09(-1.34%)
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.