Skyworks Solutions Inc (S1SL34)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 193.2 | 193.2 | 193.2 | 1 | 193.2 | DR |
| 4 | 2.99 | 1.57194679565 | 190.21 | 194.18 | 190.21 | 10 | 193.3475 | DR |
| 12 | -0.8 | -0.412371134021 | 194 | 194.18 | 188.48 | 18 | 190.22414966 | DR |
| 26 | -85.4 | -30.6532663317 | 278.6 | 278.6 | 188.48 | 28 | 245.85893574 | DR |
| 52 | -65.76 | -25.3938832252 | 258.96 | 297.3 | 188.48 | 47 | 260.56281417 | DR |
| 156 | -142.39 | -42.4297505885 | 335.59 | 335.59 | 188.48 | 50 | 271.65906376 | DR |
| 260 | -7.43 | -3.70333449634 | 200.63 | 545 | 188.48 | 74 | 378.76174723 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1738791000 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1738704600 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1738618200 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1738359000 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1738272600 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1738186200 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1738099800 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1738013400 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1737754200 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1737667800 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1737581400 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1737495000 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1737408600 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1737149400 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1737063000 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1736976600 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1736890200 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1736803800 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1736544600 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1736458200 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1736371800 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1736285400 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1736199000 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1735939800 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1735853400 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1735594200 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1735335000 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1735248600 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1734989400 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1734730200 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1734643800 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1734557400 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1734471000 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1734384600 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1734125400 | 265.41 | 0 | 0.00 | 265.41 | 265.41 | 265.41 | 0 |
| 1734039000 | 265.41 | 7.11 | 2.75 | 265.41 | 265.41 | 265.41 | 20 |
| 1733922000 | 258.3 | 0 | 0.00 | 258.3 | 258.3 | 258.3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
