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 (%)
May 31, 2007 6.008 6.067 5.924 5.949 6,825,938 -0.01(-0.14%)
May 30, 2007 6.050 6.058 5.933 5.958 6,191,028 -0.17(-2.74%)
May 29, 2007 6.184 6.251 6.008 6.126 3,438,627 -0.03(-0.55%)
May 25, 2007 6.067 6.168 6.008 6.159 3,041,359 +0.16(+2.66%)
May 24, 2007 6.251 6.260 5.975 6.000 4,119,043 -0.27(-4.28%)
May 23, 2007 6.470 6.503 6.251 6.268 7,037,223 +0.05(+0.81%)
May 22, 2007 6.058 6.226 6.000 6.218 4,297,091 +0.14(+2.35%)
May 21, 2007 6.067 6.176 5.983 6.075 3,955,642 -0.01(-0.14%)
May 18, 2007 6.067 6.126 5.933 6.084 4,357,274 +0.03(+0.42%)
May 17, 2007 6.126 6.243 6.042 6.058 3,725,130 -0.07(-1.10%)
May 16, 2007 5.991 6.159 5.933 6.126 4,508,769 +0.13(+2.24%)
May 15, 2007 6.184 6.218 5.958 5.991 3,601,022 -0.16(-2.59%)
May 14, 2007 6.126 6.235 6.126 6.151 6,176,497 +0.12(+1.95%)
May 11, 2007 6.042 6.100 5.840 6.033 5,116,007 +0.19(+3.30%)
May 10, 2007 5.941 6.050 5.832 5.840 2,983,612 -0.16(-2.66%)
May 09, 2007 5.933 6.067 5.916 6.000 4,192,248 +0.05(+0.85%)
May 08, 2007 5.807 6.000 5.807 5.949 5,389,126 +0.11(+1.87%)
May 07, 2007 5.916 5.983 5.798 5.840 3,341,777 -0.09(-1.56%)
May 04, 2007 5.907 5.958 5.857 5.933 6,466,079 +0.06(+1.00%)
May 03, 2007 5.874 5.891 5.815 5.874 4,386,572 +0.03(+0.43%)
May 02, 2007 5.807 5.941 5.790 5.849 6,898,801 +0.10(+1.75%)
May 01, 2007 5.798 5.958 5.716 5.748 9,071,184 -0.03(-0.58%)
Apr 30, 2007 6.008 6.042 5.782 5.782 9,743,637 -0.24(-4.04%)
Apr 27, 2007 6.218 6.235 5.966 6.025 7,295,138 -0.23(-3.63%)
Apr 26, 2007 5.454 6.285 5.454 6.252 17,828,632 +1.08(+20.94%)
Apr 25, 2007 5.286 5.312 5.127 5.169 6,712,759 -0.14(-2.69%)
Apr 24, 2007 5.286 5.396 5.127 5.312 5,139,703 +0.12(+2.26%)
Apr 23, 2007 5.328 5.354 5.144 5.194 4,570,283 -0.18(-3.28%)
Apr 20, 2007 5.521 5.538 5.295 5.370 4,137,539 -0.09(-1.69%)
Apr 19, 2007 5.328 5.597 5.245 5.463 7,575,951 +0.10(+1.88%)
Apr 18, 2007 5.219 5.589 5.211 5.362 5,656,268 +0.11(+2.08%)
Apr 17, 2007 5.328 5.328 5.228 5.253 4,370,470 -0.07(-1.26%)
Apr 16, 2007 5.328 5.362 5.245 5.320 3,308,121 +0.00(+0.00%)
Apr 13, 2007 5.194 5.320 5.127 5.320 3,891,047 +0.12(+2.26%)
Apr 12, 2007 5.144 5.245 5.144 5.203 5,702,729 +0.06(+1.14%)
Apr 11, 2007 5.161 5.194 5.043 5.144 5,727,036 -0.01(-0.16%)
Apr 10, 2007 4.959 5.169 4.942 5.152 5,649,100 +0.18(+3.54%)
Apr 09, 2007 4.900 5.001 4.842 4.976 4,909,413 +0.08(+1.72%)
Apr 05, 2007 4.783 4.942 4.758 4.892 3,068,968 +0.10(+2.10%)
Apr 04, 2007 4.741 4.800 4.741 4.791 3,983,255 +0.02(+0.35%)
Apr 03, 2007 4.791 4.900 4.758 4.775 3,866,879 -0.02(-0.35%)
Apr 02, 2007 4.775 4.800 4.666 4.791 3,561,517 -0.03(-0.70%)
Mar 30, 2007 4.749 4.859 4.741 4.825 3,278,431 +0.07(+1.41%)
Mar 29, 2007 4.875 4.875 4.666 4.758 7,202,491 -0.18(-3.57%)
Mar 28, 2007 5.052 5.077 4.934 4.934 4,880,044 -0.10(-2.00%)
Mar 27, 2007 5.035 5.093 4.959 5.035 3,870,061 -0.03(-0.66%)
Mar 26, 2007 4.917 5.077 4.884 5.068 5,427,897 +0.14(+2.90%)
Mar 23, 2007 5.077 5.093 4.875 4.926 8,973,358 -0.15(-2.98%)
Mar 22, 2007 5.245 5.312 5.077 5.077 10,474,731 -0.39(-7.07%)
Mar 21, 2007 5.387 5.496 5.253 5.463 5,452,257 +0.09(+1.72%)
Mar 20, 2007 5.379 5.454 5.362 5.370 2,493,213 -0.03(-0.47%)
Mar 19, 2007 5.513 5.589 5.370 5.396 3,494,844 -0.08(-1.53%)
Mar 16, 2007 5.555 5.572 5.471 5.479 3,533,040 -0.08(-1.51%)
Mar 15, 2007 5.463 5.572 5.396 5.563 2,276,713 +0.09(+1.69%)
Mar 14, 2007 5.479 5.597 5.370 5.471 4,010,073 -0.05(-0.91%)
Mar 13, 2007 5.614 5.656 5.446 5.521 5,257,377 -0.09(-1.64%)
Mar 12, 2007 5.622 5.672 5.572 5.614 5,843,251 +0.03(+0.45%)
Mar 09, 2007 5.538 5.622 5.446 5.589 5,132,875 +0.10(+1.83%)
Mar 08, 2007 5.513 5.563 5.463 5.488 2,432,317 +0.03(+0.46%)
Mar 07, 2007 5.454 5.521 5.404 5.463 3,033,389 +0.01(+0.15%)
Mar 06, 2007 5.454 5.488 5.345 5.454 4,621,229 +0.22(+4.17%)
Mar 05, 2007 5.288 5.438 5.219 5.236 3,298,030 -0.14(-2.65%)
Mar 02, 2007 5.412 5.521 5.370 5.379 5,410,356 -0.07(-1.23%)
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.