Skip to main content

Skyworks Solutions (NQ: SWKS )

98.85 +2.62 (+2.72%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 5.825 6.002 5.649 5.842 4,070,841 +0.01(+0.14%)
Jan 30, 2003 6.195 6.396 5.750 5.834 3,166,706 -0.36(-5.83%)
Jan 29, 2003 5.968 6.237 5.817 6.195 8,196,127 +0.25(+4.24%)
Jan 28, 2003 6.010 6.077 5.725 5.943 5,266,361 +0.05(+0.85%)
Jan 27, 2003 5.934 6.052 5.825 5.892 5,259,570 -0.16(-2.64%)
Jan 24, 2003 6.312 6.379 5.976 6.052 7,286,175 -0.25(-3.99%)
Jan 23, 2003 6.950 6.967 6.161 6.304 16,253,701 -0.55(-8.08%)
Jan 22, 2003 6.723 7.277 6.723 6.858 6,583,874 -0.15(-2.16%)
Jan 21, 2003 6.925 7.336 6.883 7.009 7,298,326 +0.16(+2.33%)
Jan 17, 2003 6.984 6.992 6.681 6.849 5,293,047 -0.20(-2.86%)
Jan 16, 2003 7.554 7.554 6.933 7.051 4,392,625 -0.50(-6.67%)
Jan 15, 2003 7.974 8.033 7.395 7.554 6,738,869 -0.34(-4.36%)
Jan 14, 2003 7.429 7.907 7.328 7.899 7,160,130 +0.51(+6.93%)
Jan 13, 2003 7.605 7.638 7.219 7.387 4,528,677 -0.06(-0.79%)
Jan 10, 2003 7.210 7.680 7.051 7.445 10,449,804 +0.03(+0.34%)
Jan 09, 2003 6.866 7.580 6.799 7.420 13,952,490 +0.86(+13.04%)
Jan 08, 2003 6.723 6.757 5.968 6.564 26,741,270 -0.25(-3.69%)
Jan 07, 2003 7.596 7.714 6.732 6.816 8,676,956 -0.66(-8.87%)
Jan 06, 2003 7.739 7.748 7.353 7.479 9,395,340 -0.34(-4.40%)
Jan 03, 2003 7.714 7.924 7.471 7.823 3,007,681 +0.06(+0.76%)
Jan 02, 2003 7.370 7.764 7.135 7.764 4,006,866 +0.53(+7.31%)
Dec 31, 2002 7.319 7.529 7.227 7.235 2,034,586 -0.11(-1.49%)
Dec 30, 2002 7.479 7.722 7.336 7.345 2,062,821 -0.10(-1.34%)
Dec 27, 2002 7.387 7.715 7.319 7.444 1,382,680 +0.07(+0.90%)
Dec 26, 2002 7.630 7.966 7.370 7.378 1,753,904 -0.38(-4.87%)
Dec 24, 2002 7.479 7.966 7.471 7.756 1,605,224 -0.04(-0.54%)
Dec 23, 2002 7.345 7.823 7.185 7.798 2,898,434 +0.36(+4.85%)
Dec 20, 2002 7.185 7.748 7.185 7.437 9,411,185 +0.32(+4.48%)
Dec 19, 2002 7.328 7.571 6.984 7.118 5,992,012 -0.32(-4.29%)
Dec 18, 2002 8.108 8.251 7.319 7.437 9,469,561 -0.86(-10.32%)
Dec 17, 2002 8.713 8.981 8.176 8.293 6,516,563 -0.57(-6.44%)
Dec 16, 2002 8.394 8.881 8.226 8.864 6,734,341 +0.65(+7.87%)
Dec 13, 2002 8.192 8.318 7.974 8.218 4,726,679 -0.15(-1.81%)
Dec 12, 2002 8.394 8.646 8.201 8.369 5,182,013 +0.00(+0.00%)
Dec 11, 2002 7.882 8.847 8.192 8.369 4,741,809 -0.15(-1.77%)
Dec 10, 2002 7.882 8.780 7.605 8.520 8,766,188 +0.29(+3.47%)
Dec 09, 2002 8.620 9.091 8.142 8.234 5,646,639 -0.51(-5.85%)
Dec 06, 2002 7.924 9.166 7.706 8.746 10,806,136 +0.56(+6.87%)
Dec 05, 2002 8.889 8.889 8.159 8.184 5,471,749 -0.50(-5.71%)
Dec 04, 2002 8.495 8.872 7.974 8.679 8,576,526 -0.37(-4.08%)
Dec 03, 2002 9.519 9.552 8.696 9.049 7,041,352 -0.73(-7.47%)
Dec 02, 2002 10.58 10.69 9.586 9.779 6,122,464 -0.34(-3.32%)
Nov 29, 2002 10.49 10.58 10.07 10.11 1,680,041 -0.14(-1.39%)
Nov 27, 2002 9.770 10.47 9.770 10.26 4,502,705 +0.50(+5.07%)
Nov 26, 2002 9.804 10.10 9.535 9.762 4,252,284 +0.09(+0.95%)
Nov 25, 2002 9.737 10.15 9.510 9.670 4,786,961 -0.04(-0.43%)
Nov 22, 2002 9.032 9.712 8.855 9.712 6,911,138 +0.02(+0.17%)
Nov 21, 2002 9.007 10.08 9.007 9.695 18,798,782 +1.02(+11.70%)
Nov 20, 2002 7.748 8.746 7.748 8.679 10,083,344 +0.93(+12.03%)
Nov 19, 2002 7.991 7.991 7.554 7.748 3,950,872 -0.30(-3.75%)
Nov 18, 2002 7.672 8.394 7.580 8.050 8,635,855 +0.46(+6.10%)
Nov 15, 2002 7.101 7.596 6.967 7.587 4,423,719 +0.33(+4.62%)
Nov 14, 2002 7.756 7.848 7.219 7.252 10,346,394 -0.26(-3.46%)
Nov 13, 2002 6.866 7.554 6.740 7.512 9,832,923 +0.61(+8.88%)
Nov 12, 2002 6.446 7.026 6.379 6.900 6,826,433 +0.56(+8.87%)
Nov 11, 2002 6.782 6.791 6.312 6.337 4,947,436 -0.50(-7.25%)
Nov 08, 2002 7.059 7.076 6.195 6.833 11,052,626 +0.11(+1.62%)
Nov 07, 2002 6.908 7.261 6.589 6.723 11,382,154 -0.19(-2.79%)
Nov 06, 2002 5.976 6.942 5.960 6.917 42,771,476 +0.29(+4.30%)
Nov 05, 2002 6.866 7.017 6.522 6.631 6,432,573 -0.19(-2.82%)
Nov 04, 2002 6.463 7.512 6.262 6.823 12,671,551 +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.