Skyworks Solutions, Inc. (BCBA:SWKSD)
Argentina · Delayed Price · Currency is ARS · Price in USD 4.800
+0.430 (9.84%)
At close: Sep 23, 2026
BCBA:SWKSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -4.90% | 35 |
| Sep 21, 2026 | 4.53 | 4.60 | 4.53 | 4.60 | 4.60 | 4.43% | 517 |
| Sep 17, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 5.14% | 350 |
| Sep 15, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -3.79% | 10 |
| Sep 14, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -2.14% | 1 |
| Sep 11, 2026 | 4.28 | 4.45 | 4.28 | 4.45 | 4.45 | 27.00% | 16 |
| Sep 3, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -2.23% | 21 |
| Sep 2, 2026 | 3.37 | 3.58 | 3.37 | 3.58 | 3.58 | 14.01% | 272 |
| Sep 1, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -2.94% | 250 |
| Aug 31, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.78% | 6 |
| Aug 25, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -5.59% | 10 |
| Aug 21, 2026 | 3.40 | 3.40 | 3.26 | 3.40 | 3.40 | - | 200 |
| Aug 20, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 8 |
| Aug 19, 2026 | 3.58 | 3.58 | 3.40 | 3.40 | 3.40 | -0.58% | 902 |
| Aug 12, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.59% | 4 |
| Aug 6, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 2.10% | 22 |
| Aug 5, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 4.88% | 4 |
| Aug 4, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 4.96% | 471 |
| Jul 31, 2026 | 3.18 | 3.18 | 3.03 | 3.03 | 3.03 | -0.66% | 87 |
| Jul 29, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | -4.99% | 10 |
| Jul 28, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 4.91% | 2 |
| Jul 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.45% | 1 |
| Jul 8, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -9.36% | 4 |
| Jul 1, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 4.91% | 292 |
| Jun 29, 2026 | 3.32 | 3.32 | 3.26 | 3.26 | 3.26 | -6.46% | 211 |
| Jun 9, 2026 | 3.85 | 3.85 | 3.49 | 3.49 | 3.49 | -5.04% | 91 |
| Jun 5, 2026 | 3.67 | 3.67 | 3.67 | 3.67 | 3.67 | -4.05% | 8 |
| Jun 4, 2026 | 3.95 | 3.95 | 3.76 | 3.83 | 3.83 | -7.94% | 20 |
| Jun 3, 2026 | 3.89 | 4.16 | 3.89 | 4.16 | 4.16 | 12.30% | 164 |
| Jun 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.54% | 8 |
| May 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.33% | 10 |
| May 22, 2026 | 3.75 | 3.77 | 3.75 | 3.77 | 3.77 | 3.43% | 22 |
| May 21, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | 4.89% | 1 |
| May 19, 2026 | 3.46 | 3.50 | 3.46 | 3.48 | 3.48 | 5.46% | 280 |
| May 14, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.15% | 15 |
| May 12, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -3.80% | 99 |
| May 7, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.00% | 1 |
| May 5, 2026 | 3.65 | 3.65 | 3.47 | 3.60 | 3.60 | 11.63% | 25 |
| Apr 30, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | 4.88% | 2 |
| Apr 23, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.95% | 14 |
| Apr 20, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -0.68% | 1 |
| Apr 17, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | 1.03% | 16 |
| Apr 15, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -1.52% | 14 |
| Apr 14, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 2.60% | 3 |
| Apr 10, 2026 | 2.94 | 2.94 | 2.89 | 2.89 | 2.89 | 3.21% | 60 |
| Apr 9, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.11% | 15 |
| Apr 8, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 4.66% | 510 |