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 (%)
Mar 31, 2006 5.844 5.882 5.622 5.689 5,227,259 -0.15(-2.59%)
Mar 30, 2006 5.933 5.949 5.706 5.840 9,366,359 +0.11(+1.90%)
Mar 29, 2006 5.647 5.748 5.622 5.731 4,649,408 +0.13(+2.25%)
Mar 28, 2006 5.689 5.782 5.563 5.605 6,643,132 -0.06(-1.04%)
Mar 27, 2006 5.488 5.731 5.488 5.664 12,097,300 +0.28(+5.14%)
Mar 24, 2006 5.044 5.396 5.018 5.387 9,280,660 +0.35(+7.00%)
Mar 23, 2006 5.110 5.135 4.984 5.035 4,241,098 -0.04(-0.83%)
Mar 22, 2006 5.018 5.127 5.001 5.077 5,570,939 +0.04(+0.83%)
Mar 21, 2006 4.951 5.211 4.951 5.035 6,604,388 +0.09(+1.87%)
Mar 20, 2006 4.934 5.001 4.926 4.942 2,639,479 -0.01(-0.17%)
Mar 17, 2006 4.909 4.959 4.808 4.951 6,162,737 +0.07(+1.37%)
Mar 16, 2006 4.934 5.127 4.842 4.884 5,634,278 -0.07(-1.36%)
Mar 15, 2006 4.733 5.001 4.733 4.951 7,633,872 +0.22(+4.61%)
Mar 14, 2006 4.598 4.775 4.590 4.733 4,492,720 +0.11(+2.36%)
Mar 13, 2006 4.632 4.741 4.598 4.624 2,586,749 +0.01(+0.18%)
Mar 10, 2006 4.523 4.699 4.506 4.615 3,092,628 +0.07(+1.48%)
Mar 09, 2006 4.540 4.674 4.498 4.548 4,491,081 -0.03(-0.55%)
Mar 08, 2006 4.540 4.607 4.473 4.573 2,321,313 +0.03(+0.74%)
Mar 07, 2006 4.616 4.624 4.514 4.540 1,846,245 -0.10(-2.17%)
Mar 06, 2006 4.749 4.817 4.582 4.640 3,081,018 -0.06(-1.25%)
Mar 03, 2006 4.531 4.800 4.489 4.699 6,991,331 +0.15(+3.32%)
Mar 02, 2006 4.556 4.565 4.473 4.548 3,842,996 -0.02(-0.37%)
Mar 01, 2006 4.422 4.582 4.405 4.565 2,582,099 +0.15(+3.42%)
Feb 28, 2006 4.473 4.489 4.405 4.414 2,701,448 -0.06(-1.31%)
Feb 27, 2006 4.489 4.506 4.447 4.473 2,410,871 +0.01(+0.19%)
Feb 24, 2006 4.498 4.556 4.447 4.464 3,873,036 -0.07(-1.48%)
Feb 23, 2006 4.540 4.598 4.464 4.531 5,411,955 +0.00(+0.00%)
Feb 22, 2006 4.414 4.548 4.405 4.531 3,561,352 +0.12(+2.66%)
Feb 21, 2006 4.439 4.489 4.405 4.414 2,733,333 -0.04(-0.94%)
Feb 17, 2006 4.473 4.531 4.380 4.456 3,512,492 +0.00(+0.00%)
Feb 16, 2006 4.330 4.456 4.321 4.456 3,146,144 +0.12(+2.71%)
Feb 15, 2006 4.313 4.405 4.296 4.338 2,376,207 +0.02(+0.39%)
Feb 14, 2006 4.321 4.372 4.288 4.321 2,389,327 +0.02(+0.39%)
Feb 13, 2006 4.321 4.363 4.280 4.305 3,084,196 -0.04(-0.97%)
Feb 10, 2006 4.380 4.405 4.280 4.347 3,430,282 -0.02(-0.38%)
Feb 09, 2006 4.296 4.431 4.288 4.363 4,097,869 +0.07(+1.56%)
Feb 08, 2006 4.250 4.330 4.238 4.296 3,657,743 +0.04(+0.99%)
Feb 07, 2006 4.355 4.355 4.204 4.254 4,312,074 -0.08(-1.74%)
Feb 06, 2006 4.338 4.363 4.280 4.330 3,500,844 -0.02(-0.39%)
Feb 03, 2006 4.380 4.397 4.321 4.347 2,230,027 -0.04(-0.96%)
Feb 02, 2006 4.464 4.473 4.363 4.389 3,273,277 -0.08(-1.69%)
Feb 01, 2006 4.405 4.481 4.380 4.464 2,908,415 +0.03(+0.76%)
Jan 31, 2006 4.405 4.447 4.380 4.431 3,812,179 +0.02(+0.38%)
Jan 30, 2006 4.439 4.447 4.380 4.414 5,449,597 -0.06(-1.31%)
Jan 27, 2006 4.414 4.523 4.380 4.473 5,514,625 +0.06(+1.33%)
Jan 26, 2006 4.934 4.699 4.321 4.414 14,639,233 -0.52(-10.54%)
Jan 25, 2006 4.968 5.026 4.825 4.934 7,605,252 +0.17(+3.52%)
Jan 24, 2006 4.573 4.766 4.573 4.766 4,991,731 +0.18(+3.84%)
Jan 23, 2006 4.666 4.699 4.556 4.590 3,088,564 -0.05(-1.09%)
Jan 20, 2006 4.741 4.817 4.607 4.640 4,027,798 -0.20(-4.16%)
Jan 19, 2006 4.674 4.926 4.640 4.842 7,092,392 +0.22(+4.72%)
Jan 18, 2006 4.464 4.640 4.363 4.624 5,315,505 +0.18(+4.16%)
Jan 17, 2006 4.531 4.573 4.431 4.439 3,455,997 -0.13(-2.94%)
Jan 13, 2006 4.640 4.674 4.523 4.573 2,441,688 -0.08(-1.62%)
Jan 12, 2006 4.766 4.766 4.632 4.649 3,280,808 -0.12(-2.46%)
Jan 11, 2006 4.649 4.766 4.607 4.766 3,975,128 +0.10(+2.16%)
Jan 10, 2006 4.691 4.716 4.540 4.666 4,487,858 -0.02(-0.36%)
Jan 09, 2006 4.632 4.699 4.598 4.682 3,434,169 +0.08(+1.82%)
Jan 06, 2006 4.540 4.640 4.540 4.598 3,556,923 +0.04(+0.92%)
Jan 05, 2006 4.447 4.607 4.447 4.556 3,285,524 +0.13(+2.84%)
Jan 04, 2006 4.356 4.481 4.347 4.431 2,820,982 +0.06(+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.