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 (%)
Mar 31, 2009 6.791 6.891 6.707 6.765 2,668,469 +0.08(+1.13%)
Mar 30, 2009 6.640 6.757 6.463 6.690 4,250,404 -0.03(-0.37%)
Mar 26, 2009 6.522 6.791 6.472 6.715 6,003,364 +0.34(+5.26%)
Mar 25, 2009 6.539 6.715 6.220 6.379 5,138,874 -0.13(-2.06%)
Mar 24, 2009 6.942 6.942 6.438 6.514 5,678,035 -0.63(-8.81%)
Mar 23, 2009 6.917 7.143 6.623 7.143 6,644,051 +0.69(+10.66%)
Mar 20, 2009 6.606 6.765 6.312 6.455 7,738,597 -0.39(-5.76%)
Mar 19, 2009 6.816 6.917 6.673 6.849 2,930,812 +0.08(+1.12%)
Mar 18, 2009 6.388 6.791 6.312 6.774 4,890,994 +0.30(+4.67%)
Mar 17, 2009 6.094 6.488 6.069 6.472 3,533,995 +0.36(+5.91%)
Mar 16, 2009 6.547 6.623 6.060 6.111 4,047,482 -0.37(-5.70%)
Mar 13, 2009 6.564 6.732 6.312 6.480 4,698,859 +0.01(+0.13%)
Mar 12, 2009 6.405 6.556 6.295 6.472 5,064,559 +0.01(+0.13%)
Mar 11, 2009 6.379 6.640 6.354 6.463 5,925,852 +0.12(+1.85%)
Mar 10, 2009 5.918 6.371 5.758 6.346 5,208,419 +0.51(+8.78%)
Mar 09, 2009 5.792 6.119 5.775 5.834 3,949,331 +0.01(+0.14%)
Mar 06, 2009 5.859 5.928 5.565 5.825 4,202,168 +0.02(+0.29%)
Mar 05, 2009 5.590 6.027 5.565 5.809 6,024,178 +0.14(+2.52%)
Mar 04, 2009 5.934 5.943 5.557 5.666 5,976,781 +0.45(+8.70%)
Mar 02, 2009 5.406 5.473 5.162 5.213 4,726,237 -0.24(-4.46%)
Feb 27, 2009 5.028 5.532 4.994 5.456 4,708,243 +0.39(+7.79%)
Feb 26, 2009 5.380 5.431 5.045 5.061 2,602,858 -0.29(-5.34%)
Feb 25, 2009 5.313 5.456 5.112 5.347 2,534,733 -0.05(-0.93%)
Feb 24, 2009 4.885 5.448 4.818 5.397 4,444,153 +0.55(+11.44%)
Feb 23, 2009 4.952 5.061 4.826 4.843 2,366,569 -0.09(-1.87%)
Feb 20, 2009 4.994 5.045 4.751 4.936 4,805,264 -0.15(-2.97%)
Feb 19, 2009 5.380 5.422 5.087 5.087 2,554,085 -0.18(-3.50%)
Feb 18, 2009 5.120 5.448 5.120 5.271 4,514,838 +0.18(+3.46%)
Feb 17, 2009 5.213 5.280 5.036 5.095 3,923,894 -0.28(-5.16%)
Feb 13, 2009 5.330 5.557 5.297 5.372 3,131,693 -0.01(-0.16%)
Feb 12, 2009 5.196 5.422 4.843 5.380 4,850,194 +0.36(+7.19%)
Feb 11, 2009 5.246 5.297 4.860 5.020 5,935,339 -0.22(-4.17%)
Feb 10, 2009 5.305 5.548 5.179 5.238 6,304,485 -0.11(-2.04%)
Feb 09, 2009 5.557 5.657 5.297 5.347 9,679,815 -0.34(-5.91%)
Feb 06, 2009 4.994 5.741 4.986 5.683 18,980,692 +1.47(+34.86%)
Feb 05, 2009 4.088 4.314 4.054 4.214 5,414,813 +0.09(+2.24%)
Feb 04, 2009 4.029 4.298 3.995 4.121 6,576,912 +0.08(+2.08%)
Feb 03, 2009 3.685 4.037 3.685 4.037 3,758,980 +0.35(+9.57%)
Feb 02, 2009 3.542 3.702 3.525 3.685 2,548,268 +0.06(+1.62%)
Jan 30, 2009 3.878 3.895 3.588 3.626 2,895,210 -0.21(-5.47%)
Jan 29, 2009 3.945 3.979 3.777 3.836 2,282,124 -0.18(-4.39%)
Jan 28, 2009 3.735 4.109 3.727 4.012 5,256,458 +0.31(+8.39%)
Jan 27, 2009 3.735 3.842 3.609 3.702 3,556,961 -0.03(-0.90%)
Jan 26, 2009 3.660 3.861 3.576 3.735 3,423,008 +0.09(+2.53%)
Jan 23, 2009 3.366 3.752 3.358 3.643 2,433,691 +0.19(+5.60%)
Jan 22, 2009 3.458 3.584 3.366 3.450 1,659,678 -0.11(-3.07%)
Jan 21, 2009 3.441 3.584 3.257 3.559 3,714,691 +0.14(+4.18%)
Jan 20, 2009 3.802 3.802 3.416 3.416 2,496,119 -0.44(-11.33%)
Jan 16, 2009 3.752 3.870 3.643 3.853 2,790,742 +0.12(+3.15%)
Jan 15, 2009 3.635 3.744 3.458 3.735 4,703,358 +0.09(+2.53%)
Jan 14, 2009 3.811 3.836 3.643 3.643 2,855,668 -0.23(-5.86%)
Jan 13, 2009 3.912 4.021 3.794 3.870 3,696,901 -0.06(-1.50%)
Jan 12, 2009 4.147 4.147 3.895 3.928 3,422,890 -0.23(-5.45%)
Jan 09, 2009 4.340 4.365 4.138 4.155 5,114,701 -0.30(-6.78%)
Jan 08, 2009 4.726 4.726 4.407 4.457 6,097,841 -0.29(-6.18%)
Jan 07, 2009 4.944 4.969 4.701 4.751 4,012,436 -0.27(-5.35%)
Jan 06, 2009 4.726 5.103 4.692 5.020 1,988,631 +0.35(+7.55%)
Jan 05, 2009 4.717 4.784 4.575 4.667 2,747,022 -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.