Skyworks Solutions, Inc. (BCBA:SWKS)
Argentina · Delayed Price · Currency is ARS 7,170.00
+535.00 (8.06%)
At close: Sep 23, 2026
BCBA:SWKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,900.00 | 7,180.00 | 6,795.00 | 7,170.00 | 7,170.00 | 8.06% | 2,132 |
| Sep 22, 2026 | 6,455.00 | 6,770.00 | 6,455.00 | 6,635.00 | 6,635.00 | 0.68% | 298 |
| Sep 21, 2026 | 6,455.00 | 6,600.00 | 6,455.00 | 6,590.00 | 6,590.00 | 2.09% | 232 |
| Sep 18, 2026 | 6,670.00 | 6,875.00 | 6,450.00 | 6,455.00 | 6,455.00 | -3.22% | 843 |
| Sep 17, 2026 | 6,600.00 | 6,860.00 | 6,405.00 | 6,670.00 | 6,670.00 | 0.38% | 562 |
| Sep 16, 2026 | 6,750.00 | 6,750.00 | 6,475.00 | 6,645.00 | 6,645.00 | -2.06% | 356 |
| Sep 15, 2026 | 6,700.00 | 6,875.00 | 6,350.00 | 6,785.00 | 6,785.00 | 5.52% | 1,811 |
| Sep 14, 2026 | 6,700.00 | 6,700.00 | 6,200.00 | 6,430.00 | 6,430.00 | -3.89% | 247 |
| Sep 11, 2026 | 6,475.00 | 6,925.00 | 6,475.00 | 6,690.00 | 6,690.00 | 3.72% | 2,004 |
| Sep 10, 2026 | 5,710.00 | 6,500.00 | 5,710.00 | 6,450.00 | 6,450.00 | 13.06% | 3,379 |
| Sep 9, 2026 | 5,635.00 | 5,885.00 | 5,635.00 | 5,705.00 | 5,705.00 | 1.88% | 219 |
| Sep 8, 2026 | 5,530.00 | 5,600.00 | 5,525.00 | 5,600.00 | 5,600.00 | 2.19% | 805 |
| Sep 7, 2026 | 5,410.00 | 5,490.00 | 5,410.00 | 5,480.00 | 5,480.00 | -1.44% | 39 |
| Sep 4, 2026 | 5,400.00 | 5,715.00 | 5,400.00 | 5,560.00 | 5,560.00 | 3.25% | 894 |
| Sep 3, 2026 | 5,335.00 | 5,495.00 | 5,255.00 | 5,385.00 | 5,385.00 | -0.55% | 1,138 |
| Sep 2, 2026 | 5,180.00 | 5,580.00 | 5,180.00 | 5,415.00 | 5,415.00 | 9.39% | 1,544 |
| Sep 1, 2026 | 5,090.00 | 5,090.00 | 4,900.00 | 4,950.00 | 4,950.00 | 0.05% | 458 |
| Aug 31, 2026 | 4,900.00 | 4,970.00 | 4,825.00 | 4,947.50 | 4,947.50 | 0.97% | 59 |
| Aug 28, 2026 | 5,065.00 | 5,075.00 | 4,900.00 | 4,900.00 | 4,900.00 | -3.54% | 161 |
| Aug 27, 2026 | 4,950.00 | 5,080.00 | 4,950.00 | 5,080.00 | 5,080.00 | 2.01% | 136 |
| Aug 26, 2026 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | 4,980.00 | -0.30% | 1 |
| Aug 25, 2026 | 4,950.00 | 4,995.00 | 4,710.00 | 4,995.00 | 4,995.00 | 0.05% | 1,175 |
| Aug 24, 2026 | 5,000.00 | 5,000.00 | 4,802.50 | 4,992.50 | 4,992.50 | -0.05% | 3,380 |
| Aug 21, 2026 | 5,290.00 | 5,300.00 | 4,952.50 | 4,995.00 | 4,995.00 | -4.40% | 1,780 |
| Aug 20, 2026 | 5,180.00 | 5,225.00 | 5,100.00 | 5,225.00 | 5,225.00 | 0.48% | 680 |
| Aug 19, 2026 | 5,000.00 | 5,400.00 | 5,000.00 | 5,200.00 | 5,200.00 | 5.85% | 838 |
| Aug 18, 2026 | 5,060.00 | 5,095.00 | 4,900.00 | 4,912.50 | 4,912.50 | -3.68% | 108 |
| Aug 14, 2026 | 5,150.00 | 5,400.00 | 5,100.00 | 5,100.00 | 5,100.00 | -0.97% | 424 |
| Aug 13, 2026 | 5,395.00 | 5,395.00 | 5,150.00 | 5,150.00 | 5,150.00 | -1.90% | 735 |
| Aug 12, 2026 | 5,000.00 | 5,250.00 | 4,980.00 | 5,250.00 | 5,250.00 | 3.14% | 320 |
| Aug 11, 2026 | 5,200.00 | 5,250.00 | 5,030.00 | 5,090.00 | 5,090.00 | -1.55% | 509 |
| Aug 10, 2026 | 5,105.00 | 5,170.00 | 5,100.00 | 5,170.00 | 5,170.00 | -1.62% | 545 |
| Aug 7, 2026 | 4,947.50 | 5,340.00 | 4,940.00 | 5,255.00 | 5,255.00 | 7.14% | 505 |
| Aug 6, 2026 | 5,050.00 | 5,050.00 | 4,905.00 | 4,905.00 | 4,905.00 | 0.72% | 319 |
| Aug 5, 2026 | 5,050.00 | 5,125.00 | 4,850.00 | 4,870.00 | 4,870.00 | -2.79% | 349 |
| Aug 4, 2026 | 4,700.00 | 5,100.00 | 4,700.00 | 5,010.00 | 5,010.00 | 12.58% | 2,706 |
| Aug 3, 2026 | 4,700.00 | 4,700.00 | 4,450.00 | 4,450.00 | 4,450.00 | -3.42% | 2,179 |
| Jul 31, 2026 | 4,690.00 | 4,690.00 | 4,602.50 | 4,607.50 | 4,607.50 | -1.76% | 358 |
| Jul 30, 2026 | 4,600.00 | 4,690.00 | 4,600.00 | 4,690.00 | 4,690.00 | 1.46% | 403 |
| Jul 29, 2026 | 4,800.00 | 4,800.00 | 4,610.00 | 4,622.50 | 4,622.50 | -5.42% | 554 |
| Jul 28, 2026 | 4,780.00 | 5,095.00 | 4,780.00 | 4,887.50 | 4,887.50 | 2.25% | 151 |
| Jul 27, 2026 | 4,605.00 | 4,790.00 | 4,602.50 | 4,780.00 | 4,780.00 | 5.81% | 846 |
| Jul 24, 2026 | 4,650.00 | 4,650.00 | 4,510.00 | 4,517.50 | 4,517.50 | -2.74% | 85 |
| Jul 23, 2026 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | 4,645.00 | -1.17% | 3 |
| Jul 22, 2026 | 4,750.00 | 4,850.00 | 4,700.00 | 4,700.00 | 4,700.00 | 0.43% | 350 |
| Jul 21, 2026 | 4,650.00 | 4,680.00 | 4,552.50 | 4,680.00 | 4,680.00 | 2.86% | 218 |
| Jul 20, 2026 | 4,450.00 | 4,550.00 | 4,450.00 | 4,550.00 | 4,550.00 | 2.25% | 79 |
| Jul 17, 2026 | 4,400.00 | 4,490.00 | 4,305.00 | 4,450.00 | 4,450.00 | 4.46% | 439 |
| Jul 16, 2026 | 4,270.00 | 4,270.00 | 4,200.00 | 4,260.00 | 4,260.00 | -2.07% | 180 |
| Jul 15, 2026 | 4,380.00 | 4,400.00 | 4,260.00 | 4,350.00 | 4,350.00 | -0.06% | 196 |