Skyworks Solutions, Inc. (BCBA:SWKS)
Argentina · Delayed Price · Currency is ARS 6,240.00
+190.00 (3.14%)
At close: Oct 16, 2026
BCBA:SWKS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6,250.00 | 6,350.00 | 6,235.00 | 6,240.00 | 6,240.00 | 3.14% | 2,075 |
| Oct 15, 2026 | 5,860.00 | 6,050.00 | 5,860.00 | 6,050.00 | 6,050.00 | 2.54% | 34 |
| Oct 14, 2026 | 5,920.00 | 5,920.00 | 5,865.00 | 5,900.00 | 5,900.00 | -0.17% | 17 |
| Oct 13, 2026 | 5,860.00 | 5,920.00 | 5,860.00 | 5,910.00 | 5,910.00 | -0.42% | 198 |
| Oct 9, 2026 | 6,060.00 | 6,090.00 | 5,775.00 | 5,935.00 | 5,935.00 | -5.04% | 417 |
| Oct 8, 2026 | 6,240.00 | 6,300.00 | 6,060.00 | 6,250.00 | 6,250.00 | -3.10% | 441 |
| Oct 7, 2026 | 6,245.00 | 6,545.00 | 6,245.00 | 6,450.00 | 6,450.00 | 2.38% | 262 |
| Oct 6, 2026 | 6,595.00 | 6,595.00 | 6,220.00 | 6,300.00 | 6,300.00 | -0.71% | 582 |
| Oct 5, 2026 | 6,600.00 | 6,600.00 | 6,130.00 | 6,345.00 | 6,345.00 | -3.35% | 1,516 |
| Oct 2, 2026 | 6,645.00 | 6,695.00 | 6,350.00 | 6,565.00 | 6,565.00 | -1.57% | 166 |
| Oct 1, 2026 | 6,405.00 | 6,670.00 | 6,405.00 | 6,670.00 | 6,670.00 | 2.30% | 542 |
| Sep 30, 2026 | 6,700.00 | 6,700.00 | 6,520.00 | 6,520.00 | 6,520.00 | -1.14% | 22 |
| Sep 29, 2026 | 6,505.00 | 6,700.00 | 6,505.00 | 6,595.00 | 6,595.00 | -1.57% | 61 |
| Sep 28, 2026 | 6,700.00 | 6,750.00 | 6,420.00 | 6,700.00 | 6,700.00 | -0.81% | 310 |
| Sep 25, 2026 | 7,100.00 | 7,100.00 | 6,610.00 | 6,755.00 | 6,755.00 | -5.66% | 134 |
| Sep 24, 2026 | 7,170.00 | 7,170.00 | 6,660.00 | 7,160.00 | 7,160.00 | -0.14% | 605 |
| 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 |