Skyworks Solutions (NQ: SWKS )

108.34 +0.45 (+0.42%)
Streaming Delayed Price Updated: 3:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2006 3.777 3.786 3.658 3.735 4,216,331 +0.00(+0.00%)
Jul 28, 2006 3.599 3.752 3.573 3.735 3,999,502 +0.15(+4.28%)
Jul 27, 2006 3.786 3.803 3.565 3.582 3,491,968 -0.17(-4.54%)
Jul 26, 2006 3.539 3.786 3.522 3.752 6,572,579 +0.19(+5.25%)
Jul 25, 2006 3.556 3.641 3.480 3.565 5,650,288 +0.10(+2.95%)
Jul 24, 2006 3.488 3.590 3.429 3.463 7,380,709 -0.03(-0.73%)
Jul 21, 2006 3.871 3.616 3.437 3.488 14,525,073 -0.38(-9.89%)
Jul 20, 2006 4.245 4.399 3.794 3.871 13,717,328 -0.08(-1.94%)
Jul 19, 2006 3.973 4.016 3.905 3.948 6,357,023 +0.00(+0.00%)
Jul 18, 2006 4.033 4.067 3.837 3.948 5,394,031 -0.04(-1.07%)
Jul 17, 2006 4.084 4.160 3.990 3.990 2,615,881 -0.08(-1.88%)
Jul 14, 2006 3.948 4.092 3.931 4.067 4,086,434 +0.11(+2.80%)
Jul 13, 2006 4.092 4.135 3.905 3.956 8,464,736 -0.18(-4.32%)
Jul 12, 2006 4.313 4.390 4.126 4.135 4,402,887 -0.21(-4.89%)
Jul 11, 2006 4.228 4.356 4.143 4.347 5,175,302 +0.13(+3.02%)
Jul 10, 2006 4.424 4.441 4.203 4.220 4,642,836 -0.17(-3.88%)
Jul 07, 2006 4.594 4.620 4.313 4.390 5,641,602 -0.21(-4.62%)
Jul 06, 2006 4.628 4.722 4.594 4.603 3,343,557 -0.03(-0.55%)
Jul 05, 2006 4.594 4.679 4.577 4.628 1,779,871 -0.03(-0.73%)
Jul 03, 2006 4.628 4.688 4.603 4.662 966,203 -0.03(-0.54%)
Jun 30, 2006 4.688 4.705 4.560 4.688 3,178,707 +0.00(+0.00%)
Jun 29, 2006 4.518 4.705 4.450 4.688 3,764,456 +0.20(+4.36%)
Jun 28, 2006 4.645 4.671 4.381 4.492 4,791,671 -0.16(-3.47%)
Jun 27, 2006 4.773 4.875 4.603 4.654 3,246,887 -0.14(-2.84%)
Jun 26, 2006 4.654 4.807 4.611 4.790 2,618,910 +0.13(+2.74%)
Jun 23, 2006 4.594 4.747 4.535 4.662 3,268,887 +0.05(+1.11%)
Jun 22, 2006 4.764 4.790 4.569 4.611 3,953,571 -0.17(-3.56%)
Jun 21, 2006 4.543 4.781 4.450 4.781 10,089,518 +0.25(+5.44%)
Jun 20, 2006 4.620 4.678 4.526 4.535 2,509,732 -0.09(-2.02%)
Jun 19, 2006 4.671 4.696 4.560 4.628 3,416,508 -0.01(-0.18%)
Jun 16, 2006 4.926 4.926 4.620 4.637 8,034,506 -0.30(-6.03%)
Jun 15, 2006 4.688 5.113 4.688 4.934 6,453,123 +0.26(+5.45%)
Jun 14, 2006 4.552 4.739 4.552 4.679 3,018,802 +0.14(+3.00%)
Jun 13, 2006 4.586 4.739 4.526 4.543 4,358,840 -0.07(-1.48%)
Jun 12, 2006 4.824 4.892 4.603 4.611 4,506,902 -0.25(-5.08%)
Jun 09, 2006 4.849 5.003 4.841 4.858 3,506,193 +0.05(+1.06%)
Jun 08, 2006 4.841 4.883 4.679 4.807 8,096,852 -0.07(-1.40%)
Jun 07, 2006 4.943 5.045 4.858 4.875 3,516,911 -0.07(-1.34%)
Jun 06, 2006 5.088 5.088 4.841 4.941 5,849,744 -0.02(-0.38%)
Jun 05, 2006 5.173 5.173 4.943 4.960 3,867,168 -0.20(-3.80%)
Jun 02, 2006 5.139 5.198 5.062 5.156 5,055,619 +0.03(+0.66%)
Jun 01, 2006 4.798 5.122 4.798 5.122 4,056,326 +0.31(+6.36%)
May 31, 2006 4.798 4.875 4.645 4.815 3,616,038 +0.04(+0.89%)
May 30, 2006 4.879 4.879 4.756 4.773 2,457,075 -0.09(-1.75%)
May 26, 2006 4.892 4.969 4.790 4.858 2,796,819 -0.02(-0.35%)
May 25, 2006 4.781 4.892 4.696 4.875 4,546,908 +0.18(+3.80%)
May 24, 2006 4.628 4.739 4.552 4.696 6,898,644 +0.07(+1.47%)
May 23, 2006 4.756 4.892 4.594 4.628 6,665,220 +0.01(+0.18%)
May 22, 2006 4.892 4.960 4.611 4.620 8,752,714 -0.31(-6.22%)
May 19, 2006 4.892 4.969 4.790 4.926 2,795,113 +0.05(+1.05%)
May 18, 2006 5.045 5.113 4.841 4.875 3,294,411 -0.09(-1.88%)
May 17, 2006 5.207 5.283 4.943 4.969 5,410,234 -0.27(-5.19%)
May 16, 2006 5.300 5.402 5.207 5.241 2,391,811 -0.03(-0.48%)
May 15, 2006 5.402 5.547 5.224 5.266 3,786,089 -0.17(-3.13%)
May 12, 2006 5.453 5.547 5.292 5.436 4,477,347 -0.14(-2.44%)
May 11, 2006 5.743 5.802 5.564 5.573 3,765,790 -0.18(-3.11%)
May 10, 2006 5.853 5.904 5.726 5.751 2,517,212 -0.14(-2.45%)
May 09, 2006 5.964 5.981 5.862 5.896 2,713,657 -0.10(-1.70%)
May 08, 2006 6.100 6.151 5.964 5.998 3,821,817 -0.14(-2.35%)
May 05, 2006 6.202 6.262 6.143 6.143 1,800,638 -0.07(-1.10%)
May 04, 2006 6.109 6.228 6.109 6.211 1,533,645 +0.06(+0.97%)
May 03, 2006 6.126 6.168 6.040 6.151 2,073,669 +0.03(+0.42%)
May 02, 2006 6.126 6.211 6.092 6.126 2,390,341 -0.01(-0.14%)
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.