Skyworks Solutions, Inc. (BCBA:SWKS)
Argentina · Delayed Price · Currency is ARS 5,760.00
+610.00 (11.84%)
At close: May 22, 2026
BCBA:SWKS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 5,200.00 | 5,790.00 | 5,200.00 | 5,760.00 | 5,760.00 | 11.84% | 2,822 |
| May 21, 2026 | 5,150.00 | 5,200.00 | 5,000.00 | 5,150.00 | 5,150.00 | - | 137 |
| May 20, 2026 | 4,950.00 | 5,150.00 | 4,900.00 | 5,150.00 | 5,150.00 | 5.10% | 1,306 |
| May 19, 2026 | 4,900.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,900.00 | - | 1,079 |
| May 18, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.03% | 39 |
| May 15, 2026 | 4,600.00 | 4,900.00 | 4,600.00 | 4,802.50 | 4,802.50 | 2.73% | 402 |
| May 14, 2026 | 4,672.50 | 4,800.00 | 4,672.50 | 4,675.00 | 4,675.00 | -4.93% | 238 |
| May 13, 2026 | 4,650.00 | 4,940.00 | 4,650.00 | 4,917.50 | 4,917.50 | 4.79% | 6,883 |
| May 12, 2026 | 4,900.00 | 4,900.00 | 4,530.00 | 4,692.50 | 4,692.50 | -4.28% | 1,110 |
| May 11, 2026 | 4,780.00 | 5,000.00 | 4,600.00 | 4,902.50 | 4,902.50 | 2.62% | 7,110 |
| May 8, 2026 | 4,680.00 | 4,780.00 | 4,670.00 | 4,777.50 | 4,777.50 | 2.03% | 906 |
| May 7, 2026 | 4,750.00 | 4,800.00 | 4,550.00 | 4,682.50 | 4,682.50 | 0.54% | 474 |
| May 6, 2026 | 5,000.00 | 5,000.00 | 4,235.00 | 4,657.50 | 4,657.50 | -10.26% | 6,450 |
| May 5, 2026 | 5,000.00 | 5,190.00 | 5,000.00 | 5,190.00 | 5,190.00 | 6.35% | 9,561 |
| May 4, 2026 | 5,050.00 | 5,050.00 | 4,842.50 | 4,880.00 | 4,880.00 | -0.91% | 496 |
| Apr 30, 2026 | 4,500.00 | 5,040.00 | 4,490.00 | 4,925.00 | 4,925.00 | 14.20% | 7,847 |
| Apr 29, 2026 | 4,315.00 | 4,315.00 | 4,312.50 | 4,312.50 | 4,312.50 | 0.23% | 51 |
| Apr 28, 2026 | 4,302.50 | 4,302.50 | 4,302.50 | 4,302.50 | 4,302.50 | -4.12% | 22 |
| Apr 27, 2026 | 4,317.50 | 4,500.00 | 4,317.50 | 4,487.50 | 4,487.50 | 2.51% | 113 |
| Apr 24, 2026 | 4,235.00 | 4,450.00 | 4,235.00 | 4,377.50 | 4,377.50 | 4.23% | 63 |
| Apr 23, 2026 | 4,200.00 | 4,320.00 | 4,200.00 | 4,200.00 | 4,200.00 | -0.12% | 494 |
| Apr 22, 2026 | 4,300.00 | 4,300.00 | 4,150.00 | 4,205.00 | 4,205.00 | 1.33% | 474 |
| Apr 21, 2026 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | 4,150.00 | - | 6 |
| Apr 20, 2026 | 4,000.00 | 4,150.00 | 3,952.50 | 4,150.00 | 4,150.00 | 1.84% | 130 |
| Apr 17, 2026 | 4,100.00 | 4,100.00 | 4,075.00 | 4,075.00 | 4,075.00 | -0.12% | 290 |
| Apr 16, 2026 | 4,080.00 | 4,080.00 | 3,877.50 | 4,080.00 | 4,080.00 | - | 113 |
| Apr 15, 2026 | 4,100.00 | 4,100.00 | 4,080.00 | 4,080.00 | 4,080.00 | 0.74% | 76 |
| Apr 14, 2026 | 4,000.00 | 4,050.00 | 3,900.00 | 4,050.00 | 4,050.00 | 5.06% | 512 |
| Apr 13, 2026 | 3,950.00 | 4,007.50 | 3,852.50 | 3,855.00 | 3,855.00 | -4.16% | 185 |
| Apr 10, 2026 | 4,195.00 | 4,195.00 | 4,000.00 | 4,022.50 | 4,022.50 | 3.61% | 555 |
| Apr 9, 2026 | 4,000.00 | 4,035.00 | 3,872.50 | 3,882.50 | 3,882.50 | -1.52% | 29 |
| Apr 7, 2026 | 3,787.50 | 3,942.50 | 3,755.00 | 3,942.50 | 3,942.50 | 0.06% | 140 |
| Apr 6, 2026 | 4,000.00 | 4,000.00 | 3,812.50 | 3,940.00 | 3,940.00 | 5.07% | 260 |
| Apr 1, 2026 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 3,750.00 | 0.81% | 2 |
| Mar 31, 2026 | 3,700.00 | 3,720.00 | 3,600.00 | 3,720.00 | 3,720.00 | 0.34% | 312 |
| Mar 30, 2026 | 3,850.00 | 3,850.00 | 3,670.00 | 3,707.50 | 3,707.50 | -2.56% | 276 |
| Mar 27, 2026 | 3,890.00 | 3,890.00 | 3,805.00 | 3,805.00 | 3,805.00 | 1.40% | 25 |
| Mar 26, 2026 | 3,752.50 | 3,752.50 | 3,752.50 | 3,752.50 | 3,752.50 | -2.78% | 2 |
| Mar 25, 2026 | 3,850.00 | 3,860.00 | 3,800.00 | 3,860.00 | 3,860.00 | 0.52% | 212 |
| Mar 23, 2026 | 3,850.00 | 3,850.00 | 3,840.00 | 3,840.00 | 3,840.00 | -0.19% | 8 |
| Mar 20, 2026 | 3,847.50 | 3,847.50 | 3,770.00 | 3,847.50 | 3,847.50 | 1.99% | 73 |
| Mar 19, 2026 | 3,900.00 | 3,900.00 | 3,770.00 | 3,772.50 | 3,772.50 | -3.27% | 209 |
| Mar 18, 2026 | 3,775.00 | 3,920.00 | 3,775.00 | 3,900.00 | 3,900.00 | 2.23% | 377 |
| Mar 17, 2026 | 3,800.00 | 3,955.00 | 3,800.00 | 3,815.00 | 3,815.00 | -1.17% | 300 |
| Mar 16, 2026 | 4,047.50 | 4,047.50 | 3,860.00 | 3,860.00 | 3,860.00 | -0.71% | 317 |
| Mar 13, 2026 | 3,702.50 | 3,887.50 | 3,702.50 | 3,887.50 | 3,887.50 | 0.97% | 26 |
| Mar 12, 2026 | 3,897.50 | 3,897.50 | 3,850.00 | 3,850.00 | 3,850.00 | -2.47% | 101 |
| Mar 11, 2026 | 3,947.50 | 3,947.50 | 3,947.50 | 3,947.50 | 3,947.50 | 2.27% | 13 |
| Mar 10, 2026 | 3,840.00 | 3,957.50 | 3,840.00 | 3,860.00 | 3,860.00 | 0.52% | 145 |
| Mar 9, 2026 | 3,987.50 | 3,987.50 | 3,700.00 | 3,840.00 | 3,840.00 | -3.40% | 122 |