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 31, 2006 5.639 5.773 5.471 5.563 2,671,983 -0.06(-1.04%)
Oct 30, 2006 5.479 5.647 5.370 5.622 3,149,030 +0.11(+1.98%)
Oct 27, 2006 5.580 5.622 5.471 5.513 3,294,707 -0.14(-2.52%)
Oct 26, 2006 5.622 5.748 5.538 5.656 3,780,389 +0.01(+0.15%)
Oct 25, 2006 5.513 5.807 5.496 5.647 5,009,335 +0.13(+2.44%)
Oct 24, 2006 5.681 5.748 5.505 5.513 4,308,106 -0.18(-3.10%)
Oct 23, 2006 5.647 5.740 5.589 5.689 2,957,848 +0.00(+0.00%)
Oct 20, 2006 5.782 5.782 5.664 5.689 2,424,196 -0.08(-1.45%)
Oct 19, 2006 5.782 5.840 5.706 5.773 2,888,643 -0.04(-0.72%)
Oct 18, 2006 5.798 6.000 5.748 5.815 6,876,813 -0.13(-2.26%)
Oct 17, 2006 6.033 6.042 5.807 5.949 6,384,093 -0.10(-1.66%)
Oct 16, 2006 5.949 6.134 5.891 6.050 6,153,259 +0.08(+1.41%)
Oct 13, 2006 5.748 6.025 5.681 5.966 8,082,852 +0.23(+3.95%)
Oct 12, 2006 5.790 5.815 5.714 5.740 5,338,516 -0.02(-0.29%)
Oct 11, 2006 5.689 5.857 5.530 5.756 10,856,003 +0.00(+0.00%)
Oct 10, 2006 5.882 5.907 5.672 5.756 5,888,472 -0.15(-2.56%)
Oct 09, 2006 5.840 5.907 5.740 5.907 4,141,105 +0.07(+1.15%)
Oct 06, 2006 5.849 5.865 5.723 5.840 5,434,291 -0.05(-0.85%)
Oct 05, 2006 5.773 5.924 5.748 5.891 6,267,953 +0.03(+0.43%)
Oct 04, 2006 5.723 5.907 5.663 5.865 16,936,540 +0.12(+2.04%)
Oct 03, 2006 5.681 6.050 5.580 5.748 42,308,796 +1.50(+35.38%)
Oct 02, 2006 4.363 4.372 4.204 4.246 5,410,002 -0.11(-2.50%)
Sep 29, 2006 4.489 4.548 4.338 4.355 3,716,436 -0.15(-3.35%)
Sep 28, 2006 4.456 4.573 4.330 4.506 4,038,811 +0.06(+1.32%)
Sep 27, 2006 4.582 4.682 4.431 4.447 4,836,156 -0.15(-3.28%)
Sep 26, 2006 4.645 4.707 4.565 4.598 6,005,082 -0.03(-0.72%)
Sep 25, 2006 4.556 4.691 4.447 4.632 4,206,265 +0.16(+3.56%)
Sep 22, 2006 4.456 4.540 4.380 4.473 5,349,184 -0.01(-0.19%)
Sep 21, 2006 4.699 4.699 4.447 4.481 5,749,994 -0.34(-6.97%)
Sep 20, 2006 4.531 4.867 4.498 4.817 9,167,975 +0.33(+7.29%)
Sep 19, 2006 4.481 4.615 4.431 4.489 5,205,666 +0.05(+1.13%)
Sep 18, 2006 4.506 4.531 4.414 4.439 8,192,947 -0.08(-1.67%)
Sep 15, 2006 4.586 4.607 4.490 4.514 11,809,277 +0.06(+1.32%)
Sep 14, 2006 4.070 4.530 4.053 4.456 11,589,713 +0.36(+8.81%)
Sep 13, 2006 4.179 4.263 4.078 4.095 4,372,121 -0.08(-2.01%)
Sep 12, 2006 3.977 4.179 3.977 4.179 3,341,488 +0.18(+4.40%)
Sep 11, 2006 3.969 4.019 3.818 4.003 3,558,656 +0.00(+0.00%)
Sep 08, 2006 3.961 4.019 3.935 4.003 1,996,062 +0.05(+1.27%)
Sep 07, 2006 3.902 4.003 3.793 3.952 4,122,760 +0.05(+1.29%)
Sep 06, 2006 4.238 4.246 3.894 3.902 5,569,675 -0.38(-8.82%)
Sep 05, 2006 4.112 4.280 4.045 4.280 3,747,216 +0.16(+3.87%)
Sep 01, 2006 3.919 4.196 3.843 4.120 4,790,307 +0.23(+6.05%)
Aug 31, 2006 3.969 3.986 3.860 3.885 3,331,281 -0.08(-1.91%)
Aug 30, 2006 3.994 4.011 3.885 3.961 3,554,354 -0.02(-0.42%)
Aug 29, 2006 3.877 3.994 3.784 3.977 4,247,024 +0.12(+3.04%)
Aug 28, 2006 3.818 3.877 3.768 3.860 2,216,618 +0.07(+1.77%)
Aug 25, 2006 3.667 3.810 3.667 3.793 3,699,325 +0.12(+3.20%)
Aug 24, 2006 3.650 3.684 3.591 3.675 2,453,705 +0.03(+0.69%)
Aug 23, 2006 3.759 3.818 3.625 3.650 3,443,830 -0.12(-3.12%)
Aug 22, 2006 3.793 3.852 3.734 3.768 2,551,908 -0.05(-1.32%)
Aug 21, 2006 3.877 3.877 3.742 3.818 1,843,815 -0.08(-2.15%)
Aug 18, 2006 3.902 3.935 3.776 3.902 2,968,985 +0.00(+0.00%)
Aug 17, 2006 3.902 4.011 3.852 3.902 4,079,051 -0.03(-0.85%)
Aug 16, 2006 3.843 3.952 3.742 3.935 3,312,165 +0.12(+3.08%)
Aug 15, 2006 3.709 3.818 3.692 3.818 2,230,697 +0.16(+4.36%)
Aug 14, 2006 3.583 3.709 3.575 3.659 2,748,775 +0.11(+3.07%)
Aug 11, 2006 3.625 3.650 3.491 3.549 2,580,554 -0.10(-2.76%)
Aug 10, 2006 3.591 3.692 3.541 3.650 1,822,201 +0.05(+1.40%)
Aug 09, 2006 3.734 3.776 3.583 3.600 3,376,781 -0.07(-1.83%)
Aug 08, 2006 3.701 3.751 3.650 3.667 2,622,088 -0.03(-0.91%)
Aug 07, 2006 3.692 3.776 3.617 3.701 2,439,740 -0.03(-0.68%)
Aug 04, 2006 3.776 3.810 3.566 3.726 5,852,510 -0.03(-0.67%)
Aug 03, 2006 3.650 3.759 3.591 3.751 6,269,865 +0.06(+1.59%)
Aug 02, 2006 3.558 3.701 3.549 3.692 4,217,810 +0.13(+3.77%)
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.