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 (%)
Jul 31, 2009 10.09 10.32 9.966 10.14 4,172,059 -0.08(-0.74%)
Jul 30, 2009 10.24 10.70 10.14 10.21 5,444,982 +0.09(+0.91%)
Jul 29, 2009 9.868 10.24 9.751 10.12 3,970,477 +0.09(+0.92%)
Jul 28, 2009 9.977 10.11 9.818 10.03 3,825,048 -0.11(-1.08%)
Jul 27, 2009 10.08 10.20 9.944 10.14 3,410,215 +0.01(+0.08%)
Jul 24, 2009 9.944 10.14 9.759 10.13 4,388,499 -0.19(-1.87%)
Jul 23, 2009 9.801 10.33 9.583 10.32 8,704,058 +0.52(+5.31%)
Jul 22, 2009 9.482 9.851 9.482 9.801 7,389,572 +0.32(+3.36%)
Jul 21, 2009 9.725 9.725 9.306 9.482 4,680,309 -0.19(-1.99%)
Jul 20, 2009 9.558 9.734 9.398 9.675 4,303,620 +0.17(+1.77%)
Jul 17, 2009 9.272 9.558 8.811 9.507 2,875,195 +0.25(+2.72%)
Jul 16, 2009 9.381 9.381 9.029 9.256 5,504,837 -0.18(-1.96%)
Jul 15, 2009 9.138 9.440 9.094 9.440 5,238,620 +0.59(+6.64%)
Jul 14, 2009 8.811 8.911 8.735 8.853 2,388,504 -0.03(-0.38%)
Jul 13, 2009 8.710 8.886 8.467 8.886 3,288,002 +0.23(+2.62%)
Jul 10, 2009 8.509 8.744 8.391 8.660 5,155,281 +0.13(+1.57%)
Jul 09, 2009 8.517 8.710 8.425 8.525 4,902,762 +0.15(+1.80%)
Jul 08, 2009 8.299 8.433 8.098 8.374 7,335,438 +0.40(+5.05%)
Jul 07, 2009 8.265 8.400 7.972 7.972 2,908,268 -0.29(-3.46%)
Jul 06, 2009 8.475 8.475 8.056 8.257 3,229,808 -0.22(-2.57%)
Jul 02, 2009 8.249 8.559 8.165 8.475 5,037,250 +0.05(+0.60%)
Jul 01, 2009 8.299 8.618 8.265 8.425 3,518,324 +0.21(+2.55%)
Jun 30, 2009 8.383 8.442 8.089 8.215 4,490,399 -0.15(-1.81%)
Jun 29, 2009 8.332 8.408 8.152 8.366 5,694,345 -0.04(-0.50%)
Jun 26, 2009 8.358 8.500 8.274 8.408 5,365,192 +0.03(+0.40%)
Jun 25, 2009 8.366 8.517 8.207 8.374 2,988,477 +0.05(+0.60%)
Jun 24, 2009 8.098 8.366 8.048 8.324 3,527,681 +0.28(+3.44%)
Jun 23, 2009 7.787 8.131 7.653 8.047 4,808,728 +0.29(+3.68%)
Jun 22, 2009 8.106 8.131 7.762 7.762 2,942,170 -0.36(-4.44%)
Jun 19, 2009 8.307 8.358 8.081 8.123 2,859,250 -0.04(-0.51%)
Jun 18, 2009 8.207 8.358 8.030 8.165 3,302,147 -0.08(-0.92%)
Jun 17, 2009 8.123 8.484 7.921 8.240 6,163,171 +0.09(+1.13%)
Jun 16, 2009 8.416 8.458 8.014 8.148 7,401,553 -0.29(-3.38%)
Jun 15, 2009 8.450 8.542 8.291 8.433 2,346,476 -0.18(-2.05%)
Jun 12, 2009 8.677 8.710 8.358 8.609 4,453,235 -0.20(-2.29%)
Jun 11, 2009 8.643 8.945 8.584 8.811 5,510,440 +0.23(+2.64%)
Jun 10, 2009 8.668 8.702 8.349 8.584 4,014,506 +0.04(+0.49%)
Jun 09, 2009 8.307 8.677 8.257 8.542 4,461,015 +0.37(+4.52%)
Jun 08, 2009 8.115 8.232 7.946 8.173 2,865,035 -0.06(-0.71%)
Jun 05, 2009 8.391 8.400 8.098 8.232 2,453,716 -0.06(-0.71%)
Jun 04, 2009 7.988 8.332 7.972 8.291 3,367,768 +0.34(+4.22%)
Jun 03, 2009 8.198 8.207 7.821 7.955 3,119,634 -0.25(-3.07%)
Jun 02, 2009 8.249 8.458 8.064 8.207 4,909,812 -0.10(-1.21%)
Jun 01, 2009 8.131 8.416 8.030 8.307 4,302,391 +0.31(+3.88%)
May 29, 2009 7.787 8.089 7.762 7.997 5,311,094 +0.26(+3.36%)
May 28, 2009 7.660 7.837 7.468 7.737 3,205,699 +0.12(+1.54%)
May 27, 2009 7.602 7.988 7.535 7.619 5,139,557 +0.05(+0.67%)
May 26, 2009 7.250 7.594 7.216 7.569 4,516,199 +0.29(+3.92%)
May 22, 2009 7.443 7.493 7.250 7.284 1,788,011 -0.14(-1.92%)
May 21, 2009 7.535 7.594 7.233 7.426 3,355,691 -0.10(-1.34%)
May 20, 2009 7.678 7.816 7.510 7.527 2,433,918 -0.08(-0.99%)
May 19, 2009 7.653 7.770 7.493 7.602 3,354,125 +0.03(+0.33%)
May 18, 2009 7.477 7.653 7.351 7.577 3,089,357 +0.23(+3.08%)
May 15, 2009 7.258 7.460 7.258 7.351 4,142,503 +0.13(+1.86%)
May 14, 2009 6.906 7.342 6.881 7.216 3,802,849 +0.33(+4.75%)
May 13, 2009 6.998 7.267 6.889 6.889 5,548,778 -0.22(-3.07%)
May 12, 2009 7.569 7.586 7.007 7.107 6,334,391 -0.45(-5.99%)
May 11, 2009 7.619 7.846 7.384 7.560 3,184,265 -0.03(-0.44%)
May 08, 2009 7.812 7.905 7.309 7.594 4,299,649 -0.12(-1.52%)
May 07, 2009 8.181 8.198 7.527 7.712 7,612,737 -0.49(-5.94%)
May 06, 2009 8.265 8.341 8.148 8.198 4,627,245 -0.04(-0.51%)
May 05, 2009 8.181 8.307 7.988 8.240 4,473,372 +0.08(+1.03%)
May 04, 2009 8.014 8.274 7.879 8.156 6,822,607 +0.42(+5.42%)
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.