Skyworks Solutions Inc (S1SL34)
BOV
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | -8.99 | -3.0303030303 | 296.67 | 296.67 | 287.68 | 26 | 294.86411765 | DR |
| 12 | 26.72 | 10.2391171061 | 260.96 | 296.67 | 228.5 | 77 | 262.19258486 | DR |
| 26 | -2.66 | -0.916167252187 | 290.34 | 296.67 | 228.5 | 55 | 263.01347328 | DR |
| 52 | 19.23 | 7.16334512945 | 268.45 | 296.67 | 218.5 | 31 | 262.07006717 | DR |
| 156 | -210.32 | -42.2329317269 | 498 | 498 | 214.2 | 75 | 356.72580308 | DR |
| 260 | 53.02 | 22.5943918861 | 234.66 | 545 | 189.44 | 80 | 381.88120368 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770200 | 287.68 | 0 | 0.00 | 287.68 | 287.68 | 287.68 | 0 |
| 1721683800 | 287.68 | 0 | 0.00 | 287.68 | 287.68 | 287.68 | 0 |
| 1721424600 | 287.68 | 0 | 0.00 | 287.68 | 287.68 | 287.68 | 0 |
| 1721338200 | 287.68 | 0 | 0.00 | 287.68 | 287.68 | 287.68 | 0 |
| 1721251800 | 287.68 | 0 | 0.00 | 287.68 | 287.68 | 287.68 | 0 |
| 1721165400 | 287.68 | 0 | 0.00 | 287.68 | 287.68 | 287.68 | 0 |
| 1721079000 | 287.68 | 0 | 0.00 | 287.68 | 287.68 | 287.68 | 0 |
| 1720819800 | 287.68 | 0 | 0.00 | 287.68 | 287.68 | 287.68 | 0 |
| 1720733400 | 287.68 | 0 | 0.00 | 287.68 | 287.68 | 287.68 | 0 |
| 1720647000 | 287.68 | 0 | 0.00 | 287.68 | 287.68 | 287.68 | 0 |
| 1720560600 | 287.68 | 0 | 0.00 | 287.68 | 287.68 | 287.68 | 0 |
| 1720474200 | 287.68 | 0 | 0.00 | 287.68 | 287.68 | 287.68 | 0 |
| 1720215000 | 287.68 | -2.17 | -0.75 | 287.68 | 287.68 | 287.68 | 3 |
| 1720128540 | 289.85 | -4.35 | -1.48 | 289.85 | 289.85 | 289.85 | 2 |
| 1720042200 | 294.2 | 0 | 0.00 | 294.2 | 294.2 | 294.2 | 0 |
| 1719955800 | 294.2 | 0 | 0.00 | 294.2 | 294.2 | 294.2 | 0 |
| 1719869400 | 294.2 | -1 | -0.34 | 294.2 | 294.2 | 294.2 | 1 |
| 1719610200 | 295.2 | 0 | 0.00 | 295.2 | 295.2 | 295.2 | 0 |
| 1719523800 | 295.2 | 0 | 0.00 | 295.2 | 295.2 | 295.2 | 0 |
| 1719437400 | 295.2 | 6.65 | 2.30 | 296.67 | 296.67 | 295 | 96 |
| 1719351000 | 288.55 | 0 | 0.00 | 288.55 | 288.55 | 288.55 | 0 |
| 1719264600 | 288.55 | 0 | 0.00 | 288.55 | 288.55 | 288.55 | 0 |
| 1719005400 | 288.55 | 0 | 0.00 | 288.55 | 288.55 | 288.55 | 0 |
| 1718919000 | 288.55 | 0 | 0.00 | 288.55 | 288.55 | 288.55 | 0 |
| 1718832600 | 288.55 | 0 | 0.00 | 288.55 | 288.55 | 288.55 | 0 |
| 1718746200 | 288.55 | 1.55 | 0.54 | 290.58 | 290.58 | 288.55 | 20 |
| 1718659800 | 287 | 0 | 0.00 | 287 | 287 | 287 | 0 |
| 1718400600 | 287 | 0 | 0.00 | 287 | 287 | 287 | 0 |
| 1718314200 | 287 | 49 | 20.59 | 275.99 | 287 | 275.99 | 233 |
| 1718227740 | 238 | 0 | 0.00 | 238 | 238 | 238 | 0 |
| 1718141340 | 238 | 0 | 0.00 | 238 | 238 | 238 | 0 |
| 1718054940 | 238 | 0 | 0.00 | 238 | 238 | 238 | 0 |
| 1717795740 | 238 | 0 | 0.00 | 238 | 238 | 238 | 0 |
| 1717709340 | 238 | 0 | 0.00 | 238 | 238 | 238 | 0 |
| 1717622940 | 238 | 0 | 0.00 | 238 | 238 | 238 | 0 |
| 1717536540 | 238 | 0 | 0.00 | 238 | 238 | 238 | 0 |
| 1717450140 | 238 | 0 | 0.00 | 238 | 238 | 238 | 0 |
| 1717190940 | 238 | 0 | 0.00 | 238 | 238 | 238 | 0 |
| 1717018140 | 238 | 0 | 0.00 | 238 | 238 | 238 | 0 |
| 1716931740 | 238 | -0.72 | -0.30 | 238 | 238 | 238 | 3 |
| 1716845400 | 238.72 | 0 | 0.00 | 238.72 | 238.72 | 238.72 | 0 |
| 1716586200 | 238.72 | 10.22 | 4.47 | 238.97 | 238.97 | 238.63 | 400 |
| 1716499800 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1716413400 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1716327000 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1716240600 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1715981400 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1715895000 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1715808600 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1715722200 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1715635800 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1715376600 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1715290200 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1715203800 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1715117400 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1715031000 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1714771800 | 228.5 | 0 | 0.00 | 228.5 | 228.5 | 228.5 | 0 |
| 1714685400 | 228.5 | -30.46 | -11.76 | 228.5 | 228.5 | 228.5 | 5 |
| 1714512600 | 258.95999 | 0 | 0.00 | 260.95999 | 260.95999 | 258.95999 | 3 |
| 1714395600 | 258.95999 | 0 | 0.00 | 258.95999 | 258.95999 | 258.95999 | 0 |
| 1714136400 | 258.95999 | 0 | 0.00 | 258.95999 | 258.95999 | 258.95999 | 0 |
| 1714050000 | 258.95999 | 0 | 0.00 | 258.95999 | 258.95999 | 258.95999 | 0 |
| 1713963600 | 258.95999 | 0 | 0.00 | 258.95999 | 258.95999 | 258.95999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
