Skyworks Solutions (NQ: SWKS )

96.23 UNCHANGED
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, 2009 6.788 6.889 6.705 6.763 2,669,302 +0.08(+1.13%)
Mar 30, 2009 6.637 6.755 6.461 6.688 4,251,730 -0.03(-0.37%)
Mar 26, 2009 6.520 6.788 6.470 6.713 6,005,237 +0.34(+5.26%)
Mar 25, 2009 6.537 6.713 6.218 6.377 5,140,478 -0.13(-2.06%)
Mar 24, 2009 6.940 6.940 6.436 6.512 5,679,807 -0.63(-8.81%)
Mar 23, 2009 6.914 7.141 6.621 7.141 6,646,125 +0.69(+10.66%)
Mar 20, 2009 6.604 6.763 6.310 6.453 7,741,011 -0.39(-5.76%)
Mar 19, 2009 6.814 6.914 6.671 6.847 2,931,727 +0.08(+1.12%)
Mar 18, 2009 6.386 6.789 6.310 6.772 4,892,520 +0.30(+4.67%)
Mar 17, 2009 6.092 6.486 6.067 6.470 3,535,098 +0.36(+5.91%)
Mar 16, 2009 6.545 6.621 6.058 6.109 4,048,745 -0.37(-5.70%)
Mar 13, 2009 6.562 6.730 6.310 6.478 4,700,325 +0.01(+0.13%)
Mar 12, 2009 6.403 6.554 6.293 6.470 5,066,139 +0.01(+0.13%)
Mar 11, 2009 6.377 6.637 6.352 6.461 5,927,701 +0.12(+1.85%)
Mar 10, 2009 5.916 6.369 5.756 6.344 5,210,044 +0.51(+8.78%)
Mar 09, 2009 5.790 6.117 5.773 5.832 3,950,563 +0.01(+0.14%)
Mar 06, 2009 5.857 5.926 5.563 5.824 4,203,480 +0.02(+0.29%)
Mar 05, 2009 5.589 6.025 5.563 5.807 6,026,058 +0.14(+2.52%)
Mar 04, 2009 5.933 5.941 5.555 5.664 5,978,646 +0.45(+8.70%)
Mar 02, 2009 5.404 5.471 5.161 5.211 4,727,712 -0.24(-4.46%)
Feb 27, 2009 5.026 5.530 4.993 5.454 4,709,712 +0.39(+7.79%)
Feb 26, 2009 5.379 5.429 5.043 5.060 2,603,670 -0.29(-5.34%)
Feb 25, 2009 5.312 5.454 5.110 5.345 2,535,524 -0.05(-0.93%)
Feb 24, 2009 4.884 5.446 4.817 5.396 4,445,540 +0.55(+11.44%)
Feb 23, 2009 4.951 5.060 4.825 4.842 2,367,308 -0.09(-1.87%)
Feb 20, 2009 4.993 5.043 4.749 4.934 4,806,764 -0.15(-2.97%)
Feb 19, 2009 5.379 5.421 5.085 5.085 2,554,882 -0.18(-3.50%)
Feb 18, 2009 5.119 5.446 5.119 5.270 4,516,247 +0.18(+3.46%)
Feb 17, 2009 5.211 5.278 5.035 5.093 3,925,119 -0.28(-5.16%)
Feb 13, 2009 5.328 5.555 5.295 5.370 3,132,670 -0.01(-0.16%)
Feb 12, 2009 5.194 5.421 4.842 5.379 4,851,707 +0.36(+7.19%)
Feb 11, 2009 5.245 5.296 4.859 5.018 5,937,191 -0.22(-4.17%)
Feb 10, 2009 5.303 5.547 5.177 5.236 6,306,452 -0.11(-2.04%)
Feb 09, 2009 5.555 5.656 5.295 5.345 9,682,836 -0.34(-5.91%)
Feb 06, 2009 4.993 5.740 4.984 5.681 18,986,614 +1.47(+34.86%)
Feb 05, 2009 4.087 4.313 4.053 4.212 5,416,503 +0.09(+2.24%)
Feb 04, 2009 4.028 4.296 3.994 4.120 6,578,964 +0.08(+2.08%)
Feb 03, 2009 3.684 4.036 3.684 4.036 3,760,153 +0.35(+9.57%)
Feb 02, 2009 3.541 3.701 3.524 3.684 2,549,063 +0.06(+1.62%)
Jan 30, 2009 3.877 3.894 3.587 3.625 2,896,114 -0.21(-5.47%)
Jan 29, 2009 3.944 3.977 3.776 3.835 2,282,836 -0.18(-4.39%)
Jan 28, 2009 3.734 4.107 3.726 4.011 5,258,098 +0.31(+8.39%)
Jan 27, 2009 3.734 3.841 3.608 3.701 3,558,071 -0.03(-0.90%)
Jan 26, 2009 3.659 3.860 3.575 3.734 3,424,076 +0.09(+2.53%)
Jan 23, 2009 3.365 3.751 3.356 3.642 2,434,450 +0.19(+5.60%)
Jan 22, 2009 3.457 3.583 3.365 3.449 1,660,196 -0.11(-3.07%)
Jan 21, 2009 3.440 3.583 3.256 3.558 3,715,850 +0.14(+4.18%)
Jan 20, 2009 3.801 3.801 3.415 3.415 2,496,898 -0.44(-11.33%)
Jan 16, 2009 3.751 3.868 3.642 3.852 2,791,613 +0.12(+3.15%)
Jan 15, 2009 3.633 3.742 3.457 3.734 4,704,826 +0.09(+2.53%)
Jan 14, 2009 3.810 3.835 3.642 3.642 2,856,559 -0.23(-5.86%)
Jan 13, 2009 3.910 4.019 3.793 3.868 3,698,055 -0.06(-1.50%)
Jan 12, 2009 4.145 4.145 3.894 3.927 3,423,958 -0.23(-5.45%)
Jan 09, 2009 4.338 4.363 4.137 4.154 5,116,297 -0.30(-6.78%)
Jan 08, 2009 4.724 4.724 4.405 4.456 6,099,744 -0.29(-6.18%)
Jan 07, 2009 4.942 4.968 4.699 4.749 4,013,688 -0.27(-5.35%)
Jan 06, 2009 4.724 5.102 4.691 5.018 1,989,252 +0.35(+7.55%)
Jan 05, 2009 4.716 4.783 4.573 4.666 2,747,879 -0.03(-0.54%)
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.