Skyworks Solutions, Inc. (BCBA:SWKS)
Argentina · Delayed Price · Currency is ARS 4,530.00
-115.00 (-2.48%)
Last updated: Jul 24, 2026, 3:26 PM BRT
BCBA:SWKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 4,550.00 | 4,550.00 | 4,350.00 | 4,352.50 | 4,352.50 | -3.28% | 171 |
| Jul 13, 2026 | 4,600.00 | 4,600.00 | 4,500.00 | 4,500.00 | 4,500.00 | -2.17% | 45 |
| Jul 8, 2026 | 4,750.00 | 4,750.00 | 4,440.00 | 4,600.00 | 4,600.00 | -3.16% | 484 |
| Jul 7, 2026 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | 4,750.00 | -0.84% | 5 |
| Jul 6, 2026 | 4,630.00 | 4,860.00 | 4,620.00 | 4,790.00 | 4,790.00 | -1.03% | 633 |
| Jul 3, 2026 | 4,800.00 | 5,090.00 | 4,800.00 | 4,840.00 | 4,840.00 | 0.41% | 23 |
| Jul 2, 2026 | 5,100.00 | 5,110.00 | 4,700.00 | 4,820.00 | 4,820.00 | -5.49% | 2,968 |
| Jul 1, 2026 | 5,000.00 | 5,200.00 | 4,920.00 | 5,100.00 | 5,100.00 | -0.68% | 297 |
| Jun 30, 2026 | 5,200.00 | 5,200.00 | 4,940.00 | 5,135.00 | 5,135.00 | 0.98% | 525 |
| Jun 29, 2026 | 5,000.00 | 5,090.00 | 4,810.00 | 5,085.00 | 5,085.00 | -2.21% | 687 |
| Jun 26, 2026 | 4,810.00 | 5,200.00 | 4,810.00 | 5,200.00 | 5,200.00 | -1.89% | 95 |
| Jun 25, 2026 | 5,480.00 | 5,480.00 | 5,050.00 | 5,300.00 | 5,300.00 | -3.46% | 133 |
| Jun 23, 2026 | 5,315.00 | 5,500.00 | 5,280.00 | 5,490.00 | 5,490.00 | -1.79% | 21 |
| Jun 22, 2026 | 5,250.00 | 5,670.00 | 5,250.00 | 5,590.00 | 5,590.00 | 5.87% | 5,613 |
| Jun 19, 2026 | 5,300.00 | 5,300.00 | 5,280.00 | 5,280.00 | 5,280.00 | -0.38% | 62 |
| Jun 18, 2026 | 5,100.00 | 5,300.00 | 5,050.00 | 5,300.00 | 5,300.00 | 1.53% | 12 |
| Jun 17, 2026 | 5,000.00 | 5,290.00 | 5,000.00 | 5,220.00 | 5,220.00 | -0.57% | 66 |
| Jun 16, 2026 | 5,200.00 | 5,300.00 | 5,200.00 | 5,250.00 | 5,250.00 | 0.96% | 2,504 |
| Jun 12, 2026 | 5,290.00 | 5,350.00 | 5,200.00 | 5,200.00 | 5,200.00 | -1.79% | 11,339 |
| Jun 11, 2026 | 5,240.00 | 5,300.00 | 5,150.00 | 5,295.00 | 5,295.00 | 2.82% | 66 |
| Jun 9, 2026 | 5,590.00 | 5,670.00 | 5,065.00 | 5,150.00 | 5,150.00 | -7.95% | 947 |
| Jun 8, 2026 | 5,400.00 | 5,600.00 | 5,400.00 | 5,595.00 | 5,595.00 | 5.77% | 1,240 |
| Jun 5, 2026 | 5,310.00 | 5,440.00 | 5,100.00 | 5,290.00 | 5,290.00 | -9.57% | 2,038 |
| Jun 4, 2026 | 5,500.00 | 5,880.00 | 5,500.00 | 5,850.00 | 5,850.00 | -2.01% | 1,457 |
| Jun 3, 2026 | 5,700.00 | 6,000.00 | 5,650.00 | 5,970.00 | 5,970.00 | 3.38% | 1,391 |
| Jun 2, 2026 | 5,790.00 | 5,790.00 | 5,500.00 | 5,775.00 | 5,775.00 | 8.96% | 2,238 |
| Jun 1, 2026 | 5,790.00 | 5,790.00 | 5,100.00 | 5,300.00 | 5,300.00 | -3.99% | 9,912 |
| May 29, 2026 | 5,600.00 | 5,860.00 | 5,400.00 | 5,520.00 | 5,520.00 | -1.52% | 1,276 |
| May 28, 2026 | 5,940.00 | 5,940.00 | 5,535.00 | 5,605.00 | 5,605.00 | -5.64% | 633 |
| May 27, 2026 | 6,100.00 | 6,100.00 | 5,940.00 | 5,940.00 | 5,940.00 | -1.66% | 380 |
| May 26, 2026 | 5,760.00 | 6,100.00 | 5,760.00 | 6,040.00 | 6,040.00 | 5.73% | 757 |
| May 22, 2026 | 5,200.00 | 5,790.00 | 5,200.00 | 5,760.00 | 5,712.63 | 11.84% | 2,822 |
| May 21, 2026 | 5,150.00 | 5,200.00 | 5,000.00 | 5,150.00 | 5,107.65 | - | 137 |
| May 20, 2026 | 4,950.00 | 5,150.00 | 4,900.00 | 5,150.00 | 5,107.65 | 5.10% | 1,306 |
| May 19, 2026 | 4,900.00 | 5,100.00 | 4,900.00 | 4,900.00 | 4,859.70 | - | 1,079 |
| May 18, 2026 | 4,800.00 | 4,900.00 | 4,800.00 | 4,900.00 | 4,859.70 | 2.03% | 39 |
| May 15, 2026 | 4,600.00 | 4,900.00 | 4,600.00 | 4,802.50 | 4,763.01 | 2.73% | 402 |
| May 14, 2026 | 4,672.50 | 4,800.00 | 4,672.50 | 4,675.00 | 4,636.55 | -4.93% | 238 |
| May 13, 2026 | 4,650.00 | 4,940.00 | 4,650.00 | 4,917.50 | 4,877.06 | 4.79% | 6,883 |
| May 12, 2026 | 4,900.00 | 4,900.00 | 4,530.00 | 4,692.50 | 4,653.91 | -4.28% | 1,110 |
| May 11, 2026 | 4,780.00 | 5,000.00 | 4,600.00 | 4,902.50 | 4,862.18 | 2.62% | 7,110 |
| May 8, 2026 | 4,680.00 | 4,780.00 | 4,670.00 | 4,777.50 | 4,738.21 | 2.03% | 906 |
| May 7, 2026 | 4,750.00 | 4,800.00 | 4,550.00 | 4,682.50 | 4,643.99 | 0.54% | 474 |