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 | 168.64 | 168.64 | 168.64 | 1 | 168.64 | DR |
| 4 | 1.64 | 0.982035928144 | 167 | 175.95 | 155.4 | 149 | 171.32757047 | DR |
| 12 | -25.36 | -13.0721649485 | 194 | 194.18 | 155.4 | 69 | 174.44169283 | DR |
| 26 | -109.96 | -39.4687724336 | 278.6 | 278.6 | 155.4 | 54 | 201.18808528 | DR |
| 52 | -92.32 | -35.3770692826 | 260.96 | 297.3 | 155.4 | 62 | 230.64466907 | DR |
| 156 | -114.38 | -40.4141050102 | 283.02 | 307.9 | 155.4 | 52 | 251.70851481 | DR |
| 260 | -150.16 | -47.1016311167 | 318.8 | 545 | 155.4 | 75 | 372.44064374 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744925400 | 168.64 | 0 | 0.00 | 168.64 | 168.64 | 168.64 | 0 |
| 1744839000 | 168.64 | 0 | 0.00 | 168.64 | 168.64 | 168.64 | 0 |
| 1744752600 | 168.64 | 0 | 0.00 | 168.64 | 168.64 | 168.64 | 0 |
| 1744666200 | 168.64 | -7.31 | -4.15 | 168.64 | 168.64 | 168.64 | 1 |
| 1744407000 | 175.95 | 0 | 0.00 | 175.95 | 175.95 | 175.95 | 0 |
| 1744320600 | 175.95 | 0 | 0.00 | 175.95 | 175.95 | 175.95 | 0 |
| 1744234200 | 175.95 | 20.55 | 13.22 | 175 | 175.95 | 175 | 512 |
| 1744147800 | 155.4 | 0 | 0.00 | 155.4 | 155.4 | 155.4 | 0 |
| 1744061400 | 155.4 | -4.6 | -2.88 | 155.4 | 155.4 | 155.4 | 30 |
| 1743802200 | 160 | -2 | -1.23 | 160 | 160 | 160 | 1 |
| 1743715800 | 162 | -31.2 | -16.15 | 167 | 167 | 162 | 201 |
| 1743629340 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1743542940 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1743456540 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1743197340 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1743110940 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1743024540 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1742938140 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1742851740 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1742592540 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1742506140 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1742419740 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1742333340 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1742246940 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1741987740 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1741901340 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1741814940 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1741728540 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1741642140 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1741382940 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1741296540 | 193.2 | 0 | 0.00 | 193.2 | 193.2 | 193.2 | 0 |
| 1741210140 | 193.2 | 0.35 | 0.18 | 193.2 | 193.2 | 193.2 | 1 |
| 1740778140 | 192.85 | 0 | 0.00 | 192.85 | 192.85 | 192.85 | 0 |
| 1740691740 | 192.85 | -1.33 | -0.68 | 192.85 | 192.85 | 192.85 | 1 |
| 1740605340 | 194.18 | 0 | 0.00 | 194.18 | 194.18 | 194.18 | 0 |
| 1740518940 | 194.18 | 0 | 0.00 | 194.18 | 194.18 | 194.18 | 0 |
| 1740432540 | 194.18 | 1.28 | 0.66 | 191.53 | 194.18 | 191.53 | 39 |
| 1740173340 | 192.9 | 0 | 0.00 | 192.9 | 192.9 | 192.9 | 0 |
| 1740086940 | 192.9 | 0 | 0.00 | 192.9 | 192.9 | 192.9 | 0 |
| 1740000540 | 192.9 | 2.69 | 1.41 | 192.9 | 192.9 | 192.9 | 1 |
| 1739914140 | 190.21 | 0 | 0.00 | 190.21 | 190.21 | 190.21 | 0 |
| 1739827740 | 190.21 | 0 | 0.00 | 190.21 | 190.21 | 190.21 | 0 |
| 1739568540 | 190.21 | 0 | 0.00 | 190.21 | 190.21 | 190.21 | 0 |
| 1739482140 | 190.21 | 1.71 | 0.91 | 190.21 | 190.21 | 190.21 | 10 |
| 1739395740 | 188.5 | 0 | 0.00 | 188.5 | 188.5 | 188.5 | 0 |
| 1739309340 | 188.5 | 0 | 0.00 | 188.5 | 188.5 | 188.5 | 0 |
| 1739222940 | 188.5 | -0.17 | -0.09 | 188.5 | 188.5 | 188.5 | 50 |
| 1738963800 | 188.67 | 0.19 | 0.10 | 188.67 | 188.67 | 188.67 | 12 |
| 1738877340 | 188.48 | -76.93 | -28.99 | 194 | 194 | 188.48 | 33 |
| 1738760400 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1738674000 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1738587600 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1738328400 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1738242000 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1738155600 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1738069200 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1737982800 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1737723600 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1737637200 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1737550800 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1737464400 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1737378000 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
