Skyworks Solutions (NQ: SWKS )

98.44 +2.21 (+2.30%)
Streaming Delayed Price Updated: 10:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 5.846 5.884 5.624 5.691 5,225,628 -0.15(-2.59%)
Mar 30, 2006 5.934 5.951 5.708 5.842 9,363,437 +0.11(+1.90%)
Mar 29, 2006 5.649 5.750 5.624 5.733 4,647,957 +0.13(+2.25%)
Mar 28, 2006 5.691 5.783 5.565 5.607 6,641,060 -0.06(-1.04%)
Mar 27, 2006 5.490 5.733 5.490 5.666 12,093,526 +0.28(+5.14%)
Mar 24, 2006 5.046 5.397 5.020 5.389 9,277,765 +0.35(+7.00%)
Mar 23, 2006 5.112 5.137 4.986 5.036 4,239,775 -0.04(-0.83%)
Mar 22, 2006 5.020 5.129 5.003 5.078 5,569,202 +0.04(+0.83%)
Mar 21, 2006 4.952 5.213 4.952 5.036 6,602,328 +0.09(+1.87%)
Mar 20, 2006 4.936 5.003 4.927 4.944 2,638,655 -0.01(-0.17%)
Mar 17, 2006 4.910 4.961 4.810 4.952 6,160,815 +0.07(+1.37%)
Mar 16, 2006 4.936 5.129 4.843 4.885 5,632,521 -0.07(-1.36%)
Mar 15, 2006 4.734 5.003 4.734 4.952 7,631,491 +0.22(+4.61%)
Mar 14, 2006 4.600 4.776 4.591 4.734 4,491,319 +0.11(+2.36%)
Mar 13, 2006 4.633 4.743 4.600 4.625 2,585,942 +0.01(+0.18%)
Mar 10, 2006 4.524 4.701 4.507 4.617 3,091,664 +0.07(+1.48%)
Mar 09, 2006 4.541 4.675 4.499 4.549 4,489,680 -0.03(-0.55%)
Mar 08, 2006 4.541 4.608 4.474 4.575 2,320,589 +0.03(+0.74%)
Mar 07, 2006 4.617 4.625 4.516 4.541 1,845,669 -0.10(-2.17%)
Mar 06, 2006 4.751 4.818 4.583 4.642 3,080,056 -0.06(-1.25%)
Mar 03, 2006 4.533 4.801 4.491 4.701 6,989,150 +0.15(+3.32%)
Mar 02, 2006 4.558 4.566 4.474 4.549 3,841,797 -0.02(-0.37%)
Mar 01, 2006 4.424 4.583 4.407 4.566 2,581,293 +0.15(+3.42%)
Feb 28, 2006 4.474 4.491 4.407 4.415 2,700,606 -0.06(-1.31%)
Feb 27, 2006 4.491 4.507 4.449 4.474 2,410,119 +0.01(+0.19%)
Feb 24, 2006 4.499 4.558 4.449 4.466 3,871,827 -0.07(-1.48%)
Feb 23, 2006 4.541 4.600 4.466 4.533 5,410,267 +0.00(+0.00%)
Feb 22, 2006 4.415 4.549 4.407 4.533 3,560,241 +0.12(+2.66%)
Feb 21, 2006 4.440 4.491 4.407 4.415 2,732,480 -0.04(-0.94%)
Feb 17, 2006 4.474 4.533 4.382 4.457 3,511,396 +0.00(+0.00%)
Feb 16, 2006 4.331 4.457 4.323 4.457 3,145,162 +0.12(+2.71%)
Feb 15, 2006 4.314 4.407 4.298 4.340 2,375,466 +0.02(+0.39%)
Feb 14, 2006 4.323 4.373 4.289 4.323 2,388,582 +0.02(+0.39%)
Feb 13, 2006 4.323 4.365 4.281 4.306 3,083,234 -0.04(-0.97%)
Feb 10, 2006 4.382 4.407 4.281 4.348 3,429,212 -0.02(-0.38%)
Feb 09, 2006 4.298 4.432 4.289 4.365 4,096,591 +0.07(+1.56%)
Feb 08, 2006 4.251 4.331 4.239 4.298 3,656,602 +0.04(+0.99%)
Feb 07, 2006 4.356 4.356 4.205 4.256 4,310,729 -0.08(-1.74%)
Feb 06, 2006 4.340 4.365 4.281 4.331 3,499,752 -0.02(-0.39%)
Feb 03, 2006 4.382 4.398 4.323 4.348 2,229,332 -0.04(-0.96%)
Feb 02, 2006 4.466 4.474 4.365 4.390 3,272,256 -0.08(-1.69%)
Feb 01, 2006 4.407 4.482 4.382 4.466 2,907,507 +0.03(+0.76%)
Jan 31, 2006 4.407 4.449 4.382 4.432 3,810,990 +0.02(+0.38%)
Jan 30, 2006 4.440 4.449 4.382 4.415 5,447,897 -0.06(-1.31%)
Jan 27, 2006 4.415 4.524 4.382 4.474 5,512,904 +0.06(+1.33%)
Jan 26, 2006 4.936 4.701 4.323 4.415 14,634,667 -0.52(-10.54%)
Jan 25, 2006 4.969 5.028 4.826 4.936 7,602,879 +0.17(+3.52%)
Jan 24, 2006 4.575 4.768 4.575 4.768 4,990,174 +0.18(+3.84%)
Jan 23, 2006 4.667 4.701 4.558 4.591 3,087,600 -0.05(-1.08%)
Jan 20, 2006 4.743 4.818 4.608 4.642 4,026,542 -0.20(-4.16%)
Jan 19, 2006 4.675 4.927 4.642 4.843 7,090,180 +0.22(+4.72%)
Jan 18, 2006 4.466 4.642 4.365 4.625 5,313,847 +0.18(+4.16%)
Jan 17, 2006 4.533 4.575 4.432 4.440 3,454,919 -0.13(-2.94%)
Jan 13, 2006 4.642 4.675 4.524 4.575 2,440,926 -0.08(-1.62%)
Jan 12, 2006 4.768 4.768 4.633 4.650 3,279,785 -0.12(-2.46%)
Jan 11, 2006 4.650 4.768 4.608 4.768 3,973,888 +0.10(+2.16%)
Jan 10, 2006 4.692 4.717 4.541 4.667 4,486,458 -0.02(-0.36%)
Jan 09, 2006 4.633 4.701 4.600 4.684 3,433,097 +0.08(+1.82%)
Jan 06, 2006 4.541 4.642 4.541 4.600 3,555,814 +0.04(+0.92%)
Jan 05, 2006 4.449 4.608 4.449 4.558 3,284,499 +0.13(+2.84%)
Jan 04, 2006 4.357 4.482 4.348 4.432 2,820,102 +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.