Skyworks Solutions (NQ: SWKS )

107.73 -0.16 (-0.15%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 8.423 8.823 8.414 8.788 7,934,434 +0.44(+5.30%)
May 29, 2008 8.440 8.737 8.261 8.346 9,120,455 -0.09(-1.11%)
May 28, 2008 8.116 8.508 8.031 8.440 7,955,136 +0.36(+4.42%)
May 27, 2008 7.938 8.082 7.870 8.082 3,915,615 +0.17(+2.15%)
May 26, 2008 7.691 7.938 7.691 7.912 5,193,650 +0.00(+0.00%)
May 23, 2008 7.691 7.938 7.691 7.912 5,193,650 +0.15(+1.97%)
May 22, 2008 7.614 7.785 7.538 7.759 3,220,020 +0.16(+2.13%)
May 21, 2008 7.657 7.793 7.529 7.597 3,559,396 -0.06(-0.78%)
May 20, 2008 7.606 7.699 7.512 7.657 5,230,597 +0.00(+0.00%)
May 19, 2008 7.904 7.963 7.606 7.657 4,599,120 -0.26(-3.23%)
May 16, 2008 7.912 7.955 7.665 7.912 4,561,369 +0.04(+0.54%)
May 15, 2008 7.419 7.963 7.402 7.870 7,757,045 +0.63(+8.70%)
May 14, 2008 7.129 7.436 7.115 7.240 3,595,463 +0.11(+1.55%)
May 13, 2008 7.232 7.302 7.095 7.129 2,710,588 -0.09(-1.18%)
May 12, 2008 7.061 7.283 6.985 7.215 4,278,788 +0.17(+2.42%)
May 09, 2008 7.036 7.181 6.998 7.044 2,034,520 -0.09(-1.31%)
May 08, 2008 7.078 7.215 6.959 7.138 5,654,213 +0.10(+1.45%)
May 07, 2008 7.266 7.308 7.027 7.036 2,829,872 -0.23(-3.16%)
May 06, 2008 7.138 7.325 7.070 7.266 2,745,845 +0.07(+0.95%)
May 05, 2008 7.274 7.300 7.044 7.198 4,867,290 -0.30(-3.97%)
May 02, 2008 7.742 7.802 7.427 7.495 3,283,871 -0.09(-1.23%)
May 01, 2008 7.376 7.674 7.359 7.589 3,876,793 +0.20(+2.65%)
Apr 30, 2008 7.495 7.597 7.351 7.393 3,894,429 -0.09(-1.25%)
Apr 29, 2008 7.640 7.717 7.419 7.487 3,209,535 -0.18(-2.33%)
Apr 28, 2008 7.359 7.665 7.308 7.665 5,202,101 +0.30(+4.04%)
Apr 25, 2008 7.410 7.495 7.138 7.368 2,893,791 -0.03(-0.35%)
Apr 24, 2008 7.215 7.521 7.121 7.393 5,793,115 +0.17(+2.36%)
Apr 23, 2008 6.806 7.495 6.798 7.223 12,225,625 +0.95(+15.20%)
Apr 22, 2008 6.245 6.381 6.049 6.270 8,140,215 +0.05(+0.82%)
Apr 21, 2008 6.287 6.338 6.185 6.219 4,991,946 -0.14(-2.14%)
Apr 18, 2008 6.508 6.568 6.245 6.355 3,909,577 +0.03(+0.40%)
Apr 17, 2008 6.517 6.534 6.117 6.330 6,982,263 -0.31(-4.62%)
Apr 16, 2008 6.491 6.670 6.466 6.636 3,168,753 +0.28(+4.42%)
Apr 15, 2008 6.228 6.355 6.100 6.355 7,631,350 +0.15(+2.47%)
Apr 14, 2008 6.372 6.457 6.177 6.202 4,625,598 -0.20(-3.19%)
Apr 11, 2008 6.653 6.670 6.364 6.406 4,097,628 -0.31(-4.56%)
Apr 10, 2008 6.679 6.823 6.542 6.713 5,184,812 +0.02(+0.25%)
Apr 09, 2008 6.602 6.721 6.500 6.696 4,852,169 +0.12(+1.81%)
Apr 08, 2008 6.636 6.662 6.508 6.576 2,633,861 -0.11(-1.65%)
Apr 07, 2008 6.593 6.840 6.559 6.687 5,942,379 +0.16(+2.48%)
Apr 04, 2008 6.474 6.593 6.296 6.525 4,554,294 +0.03(+0.52%)
Apr 03, 2008 6.347 6.491 6.262 6.491 4,034,629 +0.10(+1.60%)
Apr 02, 2008 6.568 6.619 6.338 6.389 3,882,600 -0.19(-2.85%)
Apr 01, 2008 6.321 6.602 6.287 6.576 6,974,049 +0.38(+6.18%)
Mar 31, 2008 6.015 6.253 5.972 6.194 4,652,743 +0.18(+2.97%)
Mar 28, 2008 5.955 6.228 5.955 6.015 4,467,095 +0.16(+2.76%)
Mar 27, 2008 5.955 6.015 5.819 5.853 4,870,762 -0.10(-1.71%)
Mar 26, 2008 6.058 6.058 5.853 5.955 4,023,320 -0.11(-1.82%)
Mar 25, 2008 6.117 6.211 5.964 6.066 4,663,465 -0.03(-0.56%)
Mar 24, 2008 5.768 6.109 5.709 6.100 5,965,723 +0.39(+6.86%)
Mar 21, 2008 5.836 5.921 5.522 5.709 8,822,049 +0.00(+0.00%)
Mar 20, 2008 5.836 5.921 5.522 5.709 8,825,068 -0.10(-1.76%)
Mar 19, 2008 6.372 6.389 5.802 5.811 13,941,030 -0.76(-11.53%)
Mar 18, 2008 6.228 6.602 6.228 6.568 4,544,546 +0.41(+6.63%)
Mar 17, 2008 6.423 6.457 6.075 6.160 6,047,215 -0.32(-4.99%)
Mar 14, 2008 6.500 6.602 6.398 6.483 6,201,187 +0.04(+0.66%)
Mar 13, 2008 6.236 6.440 6.143 6.440 4,245,625 +0.13(+2.02%)
Mar 12, 2008 6.389 6.423 6.228 6.313 4,538,331 -0.03(-0.54%)
Mar 11, 2008 6.466 6.551 6.245 6.347 8,471,922 -0.02(-0.27%)
Mar 10, 2008 6.619 6.713 6.355 6.364 5,429,449 -0.26(-3.86%)
Mar 07, 2008 6.772 6.959 6.585 6.619 5,485,787 -0.24(-3.47%)
Mar 06, 2008 7.027 7.095 6.823 6.857 5,142,588 -0.22(-3.12%)
Mar 05, 2008 6.789 7.155 6.772 7.078 6,075,881 +0.35(+5.18%)
Mar 04, 2008 6.730 6.806 6.534 6.730 6,130,797 -0.14(-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.