Skip to main content

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 (%)
Jan 31, 2003 5.824 6.000 5.647 5.840 4,072,111 +0.01(+0.14%)
Jan 30, 2003 6.193 6.394 5.748 5.832 3,167,694 -0.36(-5.83%)
Jan 29, 2003 5.966 6.235 5.815 6.193 8,198,685 +0.25(+4.24%)
Jan 28, 2003 6.008 6.075 5.723 5.941 5,268,004 +0.05(+0.85%)
Jan 27, 2003 5.933 6.050 5.824 5.891 5,261,211 -0.16(-2.64%)
Jan 24, 2003 6.310 6.377 5.975 6.050 7,288,448 -0.25(-3.99%)
Jan 23, 2003 6.948 6.965 6.159 6.302 16,258,773 -0.55(-8.08%)
Jan 22, 2003 6.721 7.275 6.721 6.856 6,585,928 -0.15(-2.16%)
Jan 21, 2003 6.923 7.334 6.881 7.007 7,300,604 +0.16(+2.33%)
Jan 17, 2003 6.981 6.990 6.679 6.847 5,294,698 -0.20(-2.86%)
Jan 16, 2003 7.552 7.552 6.931 7.049 4,393,995 -0.50(-6.67%)
Jan 15, 2003 7.972 8.030 7.393 7.552 6,740,971 -0.34(-4.36%)
Jan 14, 2003 7.426 7.905 7.326 7.896 7,162,364 +0.51(+6.93%)
Jan 13, 2003 7.602 7.636 7.216 7.384 4,530,090 -0.06(-0.79%)
Jan 10, 2003 7.208 7.678 7.049 7.443 10,453,064 +0.03(+0.34%)
Jan 09, 2003 6.864 7.577 6.797 7.418 13,956,844 +0.86(+13.04%)
Jan 08, 2003 6.721 6.755 5.966 6.562 26,749,616 -0.25(-3.69%)
Jan 07, 2003 7.594 7.712 6.730 6.814 8,679,664 -0.66(-8.87%)
Jan 06, 2003 7.737 7.745 7.351 7.477 9,398,272 -0.34(-4.40%)
Jan 03, 2003 7.712 7.921 7.468 7.821 3,008,619 +0.06(+0.76%)
Jan 02, 2003 7.367 7.762 7.133 7.762 4,008,116 +0.53(+7.31%)
Dec 31, 2002 7.317 7.527 7.225 7.233 2,035,221 -0.11(-1.49%)
Dec 30, 2002 7.477 7.720 7.334 7.342 2,063,465 -0.10(-1.34%)
Dec 27, 2002 7.384 7.712 7.317 7.442 1,383,111 +0.07(+0.90%)
Dec 26, 2002 7.628 7.963 7.367 7.376 1,754,452 -0.38(-4.87%)
Dec 24, 2002 7.477 7.963 7.468 7.753 1,605,725 -0.04(-0.54%)
Dec 23, 2002 7.342 7.821 7.183 7.795 2,899,338 +0.36(+4.85%)
Dec 20, 2002 7.183 7.745 7.183 7.435 9,414,122 +0.32(+4.48%)
Dec 19, 2002 7.326 7.569 6.981 7.116 5,993,881 -0.32(-4.29%)
Dec 18, 2002 8.106 8.249 7.317 7.435 9,472,516 -0.86(-10.32%)
Dec 17, 2002 8.710 8.979 8.173 8.291 6,518,596 -0.57(-6.44%)
Dec 16, 2002 8.391 8.878 8.223 8.861 6,736,443 +0.65(+7.87%)
Dec 13, 2002 8.190 8.316 7.972 8.215 4,728,154 -0.15(-1.81%)
Dec 12, 2002 8.391 8.643 8.198 8.366 5,183,630 +0.00(+0.00%)
Dec 11, 2002 7.879 8.844 8.190 8.366 4,743,289 -0.15(-1.77%)
Dec 10, 2002 7.879 8.777 7.602 8.517 8,768,924 +0.29(+3.47%)
Dec 09, 2002 8.618 9.088 8.139 8.232 5,648,401 -0.51(-5.85%)
Dec 06, 2002 7.921 9.163 7.703 8.744 10,809,508 +0.56(+6.87%)
Dec 05, 2002 8.886 8.886 8.156 8.181 5,473,457 -0.50(-5.71%)
Dec 04, 2002 8.492 8.870 7.972 8.677 8,579,202 -0.37(-4.08%)
Dec 03, 2002 9.516 9.549 8.693 9.046 7,043,549 -0.73(-7.47%)
Dec 02, 2002 10.57 10.68 9.583 9.776 6,124,375 -0.34(-3.32%)
Nov 29, 2002 10.49 10.57 10.07 10.11 1,680,565 -0.14(-1.39%)
Nov 27, 2002 9.767 10.46 9.767 10.25 4,504,110 +0.50(+5.07%)
Nov 26, 2002 9.801 10.09 9.532 9.759 4,253,611 +0.09(+0.95%)
Nov 25, 2002 9.734 10.14 9.507 9.667 4,788,455 -0.04(-0.43%)
Nov 22, 2002 9.029 9.709 8.853 9.709 6,913,294 +0.02(+0.17%)
Nov 21, 2002 9.005 10.08 9.004 9.692 18,804,648 +1.02(+11.70%)
Nov 20, 2002 7.745 8.744 7.745 8.677 10,086,491 +0.93(+12.03%)
Nov 19, 2002 7.988 7.988 7.552 7.745 3,952,105 -0.30(-3.75%)
Nov 18, 2002 7.670 8.391 7.577 8.047 8,638,549 +0.46(+6.10%)
Nov 15, 2002 7.099 7.594 6.965 7.585 4,425,099 +0.33(+4.62%)
Nov 14, 2002 7.753 7.846 7.216 7.250 10,349,623 -0.26(-3.46%)
Nov 13, 2002 6.864 7.552 6.738 7.510 9,835,991 +0.61(+8.88%)
Nov 12, 2002 6.444 7.023 6.377 6.898 6,828,563 +0.56(+8.87%)
Nov 11, 2002 6.780 6.788 6.310 6.335 4,948,980 -0.50(-7.25%)
Nov 08, 2002 7.057 7.074 6.193 6.830 11,056,075 +0.11(+1.62%)
Nov 07, 2002 6.906 7.258 6.587 6.721 11,385,705 -0.19(-2.79%)
Nov 06, 2002 5.975 6.940 5.958 6.914 42,784,820 +0.29(+4.30%)
Nov 05, 2002 6.864 7.015 6.520 6.629 6,434,580 -0.19(-2.82%)
Nov 04, 2002 6.461 7.510 6.260 6.821 12,675,505 +0.81(+13.53%)
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.