Skip to main content

Skyworks Solutions (NQ: SWKS )

108.32 +0.43 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.423 6.525 6.381 6.457 1,895,154 +0.19(+2.99%)
Jan 28, 2005 6.466 6.491 6.228 6.270 1,992,331 -0.12(-1.86%)
Jan 27, 2005 6.389 6.594 6.262 6.389 2,906,884 +0.02(+0.27%)
Jan 26, 2005 6.236 6.398 6.168 6.372 2,608,649 +0.10(+1.63%)
Jan 25, 2005 6.279 6.398 6.228 6.270 2,702,030 +0.09(+1.52%)
Jan 24, 2005 6.338 6.415 6.177 6.177 2,890,993 -0.16(-2.55%)
Jan 21, 2005 6.551 6.611 6.304 6.338 4,998,538 -0.18(-2.74%)
Jan 20, 2005 6.508 6.815 6.423 6.517 18,096,128 -0.30(-4.37%)
Jan 19, 2005 6.985 7.002 6.713 6.815 10,341,897 -0.20(-2.79%)
Jan 18, 2005 7.053 7.146 6.908 7.010 5,230,036 -0.13(-1.79%)
Jan 14, 2005 7.129 7.164 7.010 7.138 5,097,737 +0.14(+1.94%)
Jan 13, 2005 7.155 7.215 7.002 7.002 4,777,399 -0.14(-1.91%)
Jan 12, 2005 7.181 7.334 7.027 7.138 2,797,249 +0.04(+0.60%)
Jan 11, 2005 7.317 7.359 7.053 7.095 4,252,126 -0.24(-3.25%)
Jan 10, 2005 7.376 7.538 7.257 7.334 4,404,656 -0.03(-0.35%)
Jan 07, 2005 7.546 7.606 7.291 7.359 3,734,259 -0.08(-1.03%)
Jan 06, 2005 7.572 7.708 7.419 7.436 3,177,639 -0.04(-0.57%)
Jan 05, 2005 7.546 7.631 7.444 7.478 4,457,170 -0.02(-0.23%)
Jan 04, 2005 7.717 7.768 7.287 7.495 8,691,258 -0.15(-2.00%)
Jan 03, 2005 8.082 8.167 7.580 7.648 6,137,857 -0.37(-4.67%)
Dec 31, 2004 8.048 8.082 7.929 8.023 3,687,702 -0.01(-0.11%)
Dec 30, 2004 8.040 8.099 8.006 8.031 2,194,943 -0.01(-0.11%)
Dec 29, 2004 8.040 8.201 8.031 8.040 2,962,598 -0.04(-0.53%)
Dec 28, 2004 8.227 8.304 8.057 8.082 3,847,439 -0.20(-2.36%)
Dec 27, 2004 8.414 8.414 8.193 8.278 3,536,781 -0.07(-0.82%)
Dec 23, 2004 8.448 8.465 8.329 8.346 3,838,624 -0.10(-1.21%)
Dec 22, 2004 8.380 9.359 8.380 8.448 4,511,658 -0.05(-0.60%)
Dec 21, 2004 8.423 8.567 8.380 8.499 4,860,870 +0.16(+1.94%)
Dec 20, 2004 8.601 8.737 8.321 8.338 4,647,182 -0.25(-2.87%)
Dec 17, 2004 8.627 8.763 8.533 8.584 2,976,232 -0.11(-1.27%)
Dec 16, 2004 8.959 9.095 8.686 8.695 3,332,144 -0.31(-3.40%)
Dec 15, 2004 9.069 9.180 8.916 9.001 2,328,234 +0.00(+0.00%)
Dec 14, 2004 8.959 9.188 8.891 9.001 3,145,137 +0.20(+2.22%)
Dec 13, 2004 8.848 8.916 8.695 8.806 1,853,372 +0.03(+0.29%)
Dec 10, 2004 8.780 8.950 8.720 8.780 1,633,337 -0.09(-1.05%)
Dec 09, 2004 8.720 8.933 8.610 8.874 3,241,990 -0.09(-0.95%)
Dec 08, 2004 9.044 9.137 8.781 8.959 3,505,280 -0.26(-2.86%)
Dec 07, 2004 9.320 9.444 9.137 9.222 3,948,641 -0.06(-0.64%)
Dec 06, 2004 9.171 9.359 9.069 9.282 2,550,032 +0.08(+0.83%)
Dec 03, 2004 9.103 9.256 8.959 9.205 4,281,750 +0.18(+1.98%)
Dec 02, 2004 8.891 9.095 8.763 9.027 4,762,842 +0.14(+1.63%)
Dec 01, 2004 8.482 8.899 8.482 8.882 3,839,094 +0.43(+5.14%)
Nov 30, 2004 8.338 8.482 8.312 8.448 2,606,334 +0.04(+0.51%)
Nov 29, 2004 8.559 8.627 8.295 8.406 4,321,714 +0.01(+0.10%)
Nov 26, 2004 8.312 8.482 8.287 8.397 601,570 +0.09(+1.02%)
Nov 24, 2004 8.133 8.406 8.091 8.312 2,564,372 +0.20(+2.41%)
Nov 23, 2004 8.252 8.278 8.040 8.116 2,786,758 -0.11(-1.34%)
Nov 22, 2004 8.235 8.295 8.082 8.227 2,819,199 -0.09(-1.12%)
Nov 19, 2004 8.440 8.593 8.252 8.321 4,703,366 -0.10(-1.21%)
Nov 18, 2004 8.304 8.465 8.261 8.423 2,798,629 -0.02(-0.20%)
Nov 17, 2004 8.346 8.533 8.287 8.440 3,690,171 +0.25(+3.01%)
Nov 16, 2004 8.023 8.380 7.938 8.193 3,618,941 +0.14(+1.69%)
Nov 15, 2004 7.955 8.116 7.861 8.057 3,137,262 +0.11(+1.39%)
Nov 12, 2004 7.827 7.980 7.742 7.946 3,381,158 +0.14(+1.85%)
Nov 11, 2004 7.623 7.887 7.546 7.802 2,400,873 +0.20(+2.69%)
Nov 10, 2004 7.742 7.742 7.529 7.597 2,993,863 -0.10(-1.33%)
Nov 09, 2004 7.529 7.734 7.504 7.699 4,443,720 +0.17(+2.26%)
Nov 08, 2004 7.580 7.725 7.487 7.529 1,957,160 -0.09(-1.23%)
Nov 05, 2004 7.665 7.776 7.512 7.623 4,798,926 +0.01(+0.11%)
Nov 04, 2004 7.512 7.623 7.376 7.614 4,176,199 +0.02(+0.22%)
Nov 03, 2004 7.870 7.904 7.376 7.597 4,138,821 -0.03(-0.45%)
Nov 02, 2004 7.623 7.810 7.487 7.631 4,228,622 +0.01(+0.11%)
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.