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 (%)
May 30, 2008 8.307 8.702 8.299 8.668 8,044,604 +0.44(+5.30%)
May 29, 2008 8.324 8.618 8.148 8.232 9,247,092 -0.09(-1.11%)
May 28, 2008 8.005 8.391 7.921 8.324 8,065,593 +0.35(+4.42%)
May 27, 2008 7.829 7.972 7.762 7.972 3,969,983 +0.17(+2.15%)
May 26, 2008 7.586 7.829 7.586 7.804 5,265,763 +0.00(+0.00%)
May 23, 2008 7.586 7.829 7.586 7.804 5,265,763 +0.15(+1.97%)
May 22, 2008 7.510 7.678 7.435 7.653 3,264,730 +0.16(+2.13%)
May 21, 2008 7.552 7.686 7.426 7.493 3,608,818 -0.06(-0.78%)
May 20, 2008 7.502 7.594 7.409 7.552 5,303,224 +0.00(+0.00%)
May 19, 2008 7.795 7.854 7.502 7.552 4,662,979 -0.25(-3.23%)
May 16, 2008 7.804 7.846 7.560 7.804 4,624,703 +0.04(+0.54%)
May 15, 2008 7.317 7.854 7.300 7.762 7,864,751 +0.62(+8.70%)
May 14, 2008 7.032 7.334 7.018 7.141 3,645,386 +0.11(+1.55%)
May 13, 2008 7.133 7.202 6.998 7.032 2,748,225 -0.08(-1.18%)
May 12, 2008 6.965 7.183 6.889 7.116 4,338,199 +0.17(+2.42%)
May 09, 2008 6.940 7.082 6.902 6.948 2,062,769 -0.09(-1.31%)
May 08, 2008 6.981 7.116 6.864 7.040 5,732,722 +0.10(+1.45%)
May 07, 2008 7.166 7.208 6.931 6.940 2,869,165 -0.23(-3.16%)
May 06, 2008 7.040 7.225 6.973 7.166 2,783,971 +0.07(+0.95%)
May 05, 2008 7.175 7.200 6.948 7.099 4,934,872 -0.29(-3.97%)
May 02, 2008 7.636 7.695 7.326 7.393 3,329,468 -0.09(-1.23%)
May 01, 2008 7.275 7.569 7.258 7.485 3,930,622 +0.19(+2.65%)
Apr 30, 2008 7.393 7.493 7.250 7.292 3,948,504 -0.09(-1.25%)
Apr 29, 2008 7.535 7.611 7.317 7.384 3,254,100 -0.18(-2.33%)
Apr 28, 2008 7.258 7.560 7.208 7.560 5,274,332 +0.29(+4.04%)
Apr 25, 2008 7.309 7.393 7.040 7.267 2,933,971 -0.03(-0.35%)
Apr 24, 2008 7.116 7.418 7.023 7.292 5,873,552 +0.17(+2.36%)
Apr 23, 2008 6.713 7.393 6.705 7.124 12,395,378 +0.94(+15.20%)
Apr 22, 2008 6.159 6.293 5.966 6.184 8,253,242 +0.05(+0.82%)
Apr 21, 2008 6.201 6.251 6.100 6.134 5,061,259 -0.13(-2.14%)
Apr 18, 2008 6.419 6.478 6.159 6.268 3,963,861 +0.03(+0.40%)
Apr 17, 2008 6.428 6.444 6.033 6.243 7,079,212 -0.30(-4.62%)
Apr 16, 2008 6.402 6.579 6.377 6.545 3,212,752 +0.28(+4.42%)
Apr 15, 2008 6.142 6.268 6.017 6.268 7,737,311 +0.15(+2.47%)
Apr 14, 2008 6.285 6.369 6.092 6.117 4,689,825 -0.20(-3.19%)
Apr 11, 2008 6.562 6.579 6.277 6.319 4,154,524 -0.30(-4.56%)
Apr 10, 2008 6.587 6.730 6.453 6.621 5,256,803 +0.02(+0.25%)
Apr 09, 2008 6.512 6.629 6.411 6.604 4,919,541 +0.12(+1.81%)
Apr 08, 2008 6.545 6.570 6.419 6.486 2,670,433 -0.11(-1.65%)
Apr 07, 2008 6.503 6.747 6.470 6.596 6,024,889 +0.16(+2.48%)
Apr 04, 2008 6.386 6.503 6.210 6.436 4,617,530 +0.03(+0.52%)
Apr 03, 2008 6.260 6.402 6.176 6.402 4,090,650 +0.10(+1.60%)
Apr 02, 2008 6.478 6.528 6.251 6.302 3,936,510 -0.18(-2.85%)
Apr 01, 2008 6.235 6.512 6.201 6.486 7,070,884 +0.38(+6.18%)
Mar 31, 2008 5.933 6.168 5.891 6.109 4,717,346 +0.18(+2.97%)
Mar 28, 2008 5.874 6.142 5.874 5.933 4,529,121 +0.16(+2.76%)
Mar 27, 2008 5.874 5.933 5.740 5.773 4,938,393 -0.10(-1.71%)
Mar 26, 2008 5.975 5.975 5.773 5.874 4,079,184 -0.11(-1.82%)
Mar 25, 2008 6.033 6.126 5.882 5.983 4,728,217 -0.03(-0.56%)
Mar 24, 2008 5.689 6.025 5.631 6.017 6,048,557 +0.39(+6.86%)
Mar 21, 2008 5.756 5.840 5.446 5.631 8,944,543 +0.00(+0.00%)
Mar 20, 2008 5.756 5.840 5.446 5.631 8,947,605 -0.10(-1.76%)
Mar 19, 2008 6.285 6.302 5.723 5.731 14,134,601 -0.75(-11.53%)
Mar 18, 2008 6.142 6.512 6.142 6.478 4,607,647 +0.40(+6.63%)
Mar 17, 2008 6.335 6.369 5.991 6.075 6,131,181 -0.32(-4.99%)
Mar 14, 2008 6.411 6.512 6.310 6.394 6,287,290 +0.04(+0.66%)
Mar 13, 2008 6.151 6.352 6.058 6.352 4,304,576 +0.13(+2.02%)
Mar 12, 2008 6.302 6.335 6.142 6.226 4,601,345 -0.03(-0.54%)
Mar 11, 2008 6.377 6.461 6.159 6.260 8,589,554 -0.02(-0.27%)
Mar 10, 2008 6.528 6.621 6.268 6.277 5,504,837 -0.25(-3.86%)
Mar 07, 2008 6.679 6.864 6.495 6.528 5,561,957 -0.23(-3.47%)
Mar 06, 2008 6.931 6.998 6.730 6.763 5,213,993 -0.22(-3.12%)
Mar 05, 2008 6.696 7.057 6.679 6.981 6,160,244 +0.34(+5.18%)
Mar 04, 2008 6.637 6.713 6.444 6.637 6,215,923 -0.13(-1.98%)
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.