Skyworks Solutions (NQ: SWKS )

99.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 6.824 7.051 6.623 7.017 3,307,461 +0.27(+3.98%)
Sep 29, 2008 6.933 6.958 6.556 6.749 11,156,615 -0.31(-4.40%)
Sep 26, 2008 6.925 7.093 6.690 7.059 7,494,998 -0.04(-0.59%)
Sep 25, 2008 7.017 7.311 6.984 7.101 6,755,017 -0.08(-1.05%)
Sep 24, 2008 7.311 7.403 7.160 7.177 3,840,843 -0.07(-0.93%)
Sep 23, 2008 7.294 7.521 7.152 7.244 4,291,327 -0.07(-0.92%)
Sep 22, 2008 7.546 7.781 7.311 7.311 5,425,796 -0.24(-3.11%)
Sep 19, 2008 7.487 7.756 7.261 7.546 8,222,268 +0.45(+6.39%)
Sep 18, 2008 7.194 7.353 6.463 7.093 13,993,562 +0.03(+0.36%)
Sep 17, 2008 7.168 7.378 7.059 7.068 11,729,376 -0.24(-3.33%)
Sep 16, 2008 6.707 7.370 6.354 7.311 11,513,751 +0.55(+8.20%)
Sep 15, 2008 6.723 7.068 6.707 6.757 4,702,465 -0.30(-4.28%)
Sep 12, 2008 7.126 7.185 6.942 7.059 3,334,694 -0.08(-1.18%)
Sep 11, 2008 7.017 7.328 6.917 7.143 6,281,249 -0.01(-0.12%)
Sep 10, 2008 6.782 7.303 6.778 7.152 10,559,499 +0.44(+6.50%)
Sep 09, 2008 6.942 7.042 6.631 6.715 6,793,351 -0.18(-2.68%)
Sep 08, 2008 7.554 7.596 6.623 6.900 14,016,541 -0.57(-7.64%)
Sep 05, 2008 7.479 7.622 7.277 7.471 8,570,725 -0.25(-3.26%)
Sep 04, 2008 7.722 7.945 7.647 7.722 6,996,437 -0.04(-0.54%)
Sep 03, 2008 7.974 8.192 7.664 7.764 13,198,830 -0.08(-0.96%)
Sep 02, 2008 8.276 8.276 7.722 7.840 8,287,088 -0.30(-3.71%)
Aug 29, 2008 8.360 8.419 8.066 8.142 5,374,415 -0.28(-3.29%)
Aug 28, 2008 8.335 8.478 8.243 8.419 4,638,796 +0.13(+1.62%)
Aug 27, 2008 7.966 8.377 7.966 8.285 7,890,719 +0.25(+3.13%)
Aug 26, 2008 7.831 8.075 7.815 8.033 8,289,655 +0.28(+3.57%)
Aug 25, 2008 7.647 7.890 7.622 7.756 6,189,161 +0.12(+1.54%)
Aug 22, 2008 7.697 7.731 7.596 7.638 7,424,770 -0.02(-0.22%)
Aug 21, 2008 7.739 7.798 7.630 7.655 4,560,529 -0.15(-1.94%)
Aug 20, 2008 7.756 8.025 7.680 7.806 3,478,296 +0.08(+1.09%)
Aug 19, 2008 7.974 8.004 7.613 7.722 3,702,137 -0.17(-2.13%)
Aug 18, 2008 8.251 8.276 7.731 7.890 4,732,734 -0.33(-3.98%)
Aug 15, 2008 8.453 8.520 8.167 8.218 3,906,659 -0.17(-2.00%)
Aug 14, 2008 8.201 8.444 8.150 8.385 3,448,046 +0.14(+1.73%)
Aug 13, 2008 8.218 8.427 8.125 8.243 5,262,267 -0.02(-0.20%)
Aug 12, 2008 8.327 8.377 8.058 8.260 6,738,405 -0.09(-1.11%)
Aug 11, 2008 7.991 8.453 7.991 8.352 5,634,243 +0.37(+4.63%)
Aug 08, 2008 7.706 8.025 7.596 7.983 12,053,379 +0.08(+1.06%)
Aug 07, 2008 7.689 8.066 7.672 7.899 4,991,629 +0.13(+1.73%)
Aug 06, 2008 7.773 7.882 7.605 7.764 3,679,026 -0.02(-0.22%)
Aug 05, 2008 7.789 7.865 7.680 7.781 2,948,854 +0.08(+1.09%)
Aug 04, 2008 7.890 7.932 7.622 7.697 6,342,446 -0.25(-3.17%)
Aug 01, 2008 7.974 8.033 7.840 7.949 4,708,125 +0.01(+0.11%)
Jul 31, 2008 7.739 8.083 7.722 7.941 6,696,950 +0.11(+1.39%)
Jul 30, 2008 7.773 7.907 7.697 7.831 4,639,309 +0.09(+1.19%)
Jul 29, 2008 7.739 7.798 7.580 7.739 3,469,792 +0.14(+1.88%)
Jul 28, 2008 7.655 7.764 7.563 7.596 6,760,574 -0.05(-0.66%)
Jul 25, 2008 7.672 7.748 7.580 7.647 6,127,791 +0.05(+0.66%)
Jul 24, 2008 7.529 7.789 7.529 7.596 8,604,184 +0.10(+1.34%)
Jul 23, 2008 7.538 7.714 7.353 7.496 12,946,934 -0.07(-0.89%)
Jul 22, 2008 8.293 8.310 7.496 7.563 15,959,327 -1.04(-12.10%)
Jul 21, 2008 8.671 8.696 8.453 8.604 6,147,425 +0.00(+0.00%)
Jul 18, 2008 9.141 9.141 8.394 8.604 14,526,134 -0.50(-5.53%)
Jul 17, 2008 8.847 9.158 8.662 9.107 13,350,527 +0.46(+5.34%)
Jul 16, 2008 8.293 8.671 8.285 8.646 11,029,548 +0.37(+4.46%)
Jul 15, 2008 8.163 8.511 7.974 8.276 8,452,985 +0.00(+0.00%)
Jul 14, 2008 8.629 8.662 8.075 8.276 8,464,310 -0.17(-1.99%)
Jul 11, 2008 8.385 8.579 8.234 8.444 6,416,949 -0.03(-0.40%)
Jul 10, 2008 8.545 8.780 8.402 8.478 11,646,127 +0.00(+0.00%)
Jul 09, 2008 8.343 8.738 8.310 8.478 9,888,018 +0.15(+1.81%)
Jul 08, 2008 8.285 8.377 7.873 8.327 10,187,969 +0.03(+0.30%)
Jul 07, 2008 8.209 8.469 8.142 8.302 6,884,387 +0.18(+2.17%)
Jul 04, 2008 8.276 8.381 7.991 8.125 5,184,316 +0.00(+0.00%)
Jul 03, 2008 8.276 8.381 7.991 8.125 5,184,316 -0.15(-1.83%)
Jul 02, 2008 8.155 8.612 8.117 8.276 15,319,871 +0.39(+4.89%)
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.