Skyworks Solutions (NQ: SWKS )

98.11 +0.35 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 7.789 8.092 7.764 7.999 5,309,437 +0.26(+3.36%)
May 28, 2009 7.663 7.839 7.471 7.739 3,204,699 +0.12(+1.54%)
May 27, 2009 7.605 7.991 7.538 7.622 5,137,953 +0.05(+0.67%)
May 26, 2009 7.252 7.596 7.219 7.571 4,514,790 +0.29(+3.92%)
May 22, 2009 7.445 7.496 7.252 7.286 1,787,453 -0.14(-1.92%)
May 21, 2009 7.538 7.596 7.235 7.429 3,354,645 -0.10(-1.34%)
May 20, 2009 7.680 7.819 7.512 7.529 2,433,158 -0.08(-0.99%)
May 19, 2009 7.655 7.773 7.496 7.605 3,353,079 +0.03(+0.33%)
May 18, 2009 7.479 7.655 7.353 7.580 3,088,393 +0.23(+3.08%)
May 15, 2009 7.261 7.462 7.261 7.353 4,141,211 +0.13(+1.86%)
May 14, 2009 6.908 7.345 6.883 7.219 3,801,663 +0.33(+4.75%)
May 13, 2009 7.000 7.269 6.891 6.891 5,547,047 -0.22(-3.07%)
May 12, 2009 7.571 7.588 7.009 7.110 6,332,415 -0.45(-5.99%)
May 11, 2009 7.622 7.848 7.387 7.563 3,183,271 -0.03(-0.44%)
May 08, 2009 7.815 7.907 7.311 7.596 4,298,308 -0.12(-1.52%)
May 07, 2009 8.184 8.201 7.529 7.714 7,610,362 -0.49(-5.94%)
May 06, 2009 8.268 8.343 8.150 8.201 4,625,802 -0.04(-0.51%)
May 05, 2009 8.184 8.310 7.991 8.243 4,471,977 +0.08(+1.03%)
May 04, 2009 8.016 8.276 7.882 8.159 6,820,478 +0.42(+5.42%)
May 01, 2009 7.731 7.974 7.471 7.739 6,793,407 +0.32(+4.30%)
Apr 30, 2009 7.210 7.697 7.101 7.420 8,200,243 +0.28(+3.88%)
Apr 29, 2009 6.958 7.277 6.732 7.143 7,365,791 +0.41(+6.11%)
Apr 28, 2009 7.059 7.059 6.648 6.732 7,919,044 -0.36(-5.09%)
Apr 27, 2009 7.026 7.345 6.908 7.093 6,655,263 -0.03(-0.35%)
Apr 24, 2009 7.487 7.512 6.589 7.118 16,030,983 -0.65(-8.32%)
Apr 23, 2009 7.387 7.823 7.094 7.764 10,964,744 +0.39(+5.23%)
Apr 22, 2009 7.286 7.706 7.252 7.378 4,481,810 -0.03(-0.45%)
Apr 21, 2009 7.328 7.445 7.194 7.412 3,268,551 +0.04(+0.57%)
Apr 20, 2009 7.395 7.529 7.235 7.370 4,532,584 -0.19(-2.55%)
Apr 17, 2009 7.546 7.685 7.303 7.563 3,899,197 +0.03(+0.45%)
Apr 16, 2009 7.613 7.806 7.277 7.529 7,759,311 +0.09(+1.24%)
Apr 15, 2009 7.471 7.504 7.261 7.437 3,923,460 -0.08(-1.01%)
Apr 14, 2009 7.554 7.655 7.370 7.512 3,913,722 +0.03(+0.34%)
Apr 13, 2009 7.638 7.638 7.194 7.487 4,341,000 -0.25(-3.25%)
Apr 09, 2009 7.538 7.764 7.479 7.739 5,877,760 +0.35(+4.77%)
Apr 08, 2009 7.118 7.387 7.059 7.387 4,506,816 +0.34(+4.76%)
Apr 07, 2009 7.026 7.152 6.967 7.051 2,941,906 -0.13(-1.87%)
Apr 06, 2009 7.387 7.403 7.009 7.185 2,640,123 -0.24(-3.17%)
Apr 03, 2009 7.177 7.424 7.017 7.420 4,137,837 +0.03(+0.34%)
Apr 02, 2009 7.345 7.546 7.126 7.395 5,590,573 +0.30(+4.26%)
Apr 01, 2009 6.765 7.210 6.539 7.093 4,949,216 +0.33(+4.84%)
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%)
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.