SKYWORKS SOLUTIONS INC

Ticker: SWKS CUSIP: 83088M102 Class: COM

BANK OF STOCKTON's Holding History (CIK: 0001387723)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 3,825 Value ($000) $243 Avg Close $69.45 Range $60.06 - $89.88

Q3 2025

Shares 4,869 Value ($000) $375 Avg Close $73.23 Range $64.36 - $82.58

Q2 2025

Shares 5,073 Value ($000) $378 Avg Close $65.01 Range $46.48 - $74.08

Q1 2025

Shares 5,123 Value ($000) $331 Avg Close $73.36 Range $59.51 - $91.61

Q4 2024

Shares 6,023 Value ($000) $534 Avg Close $86.71 Range $78.19 - $96.63

Q3 2024

Shares 6,945 Value ($000) $686 Avg Close $100.60 Range $90.44 - $114.32

Q2 2024

Shares 7,680 Value ($000) $819 Avg Close $92.87 Range $83.66 - $102.93

Q1 2024

Shares 9,104 Value ($000) $986 Avg Close $98.13 Range $92.13 - $103.60

Q4 2023

Shares 9,209 Value ($000) $977 Avg Close $90.94 Range $78.78 - $107.40

Q3 2023

Shares 9,889 Value ($000) $876 Avg Close $98.11 Range $87.68 - $106.46

Q2 2023

Shares 9,062 Value ($000) $1,003 Avg Close $96.72 Range $84.20 - $107.67

Q1 2023

Shares 9,112 Value ($000) $1,075 Avg Close $101.01 Range $82.24 - $112.49

Q4 2022

Shares 10,943 Value ($000) $1 Avg Close $81.21 Range $68.81 - $92.52

Q3 2022

Shares 12,138 Value ($000) $1,035 Avg Close $92.09 Range $76.96 - $102.95

Q2 2022

Shares 12,440 Value ($000) $1,152 Avg Close $96.70 Range $79.72 - $121.66

Q1 2022

Shares 14,061 Value ($000) $1,874 Avg Close $125.08 Range $106.29 - $145.42

Q4 2021

Shares 13,550 Value ($000) $2,102 Avg Close $142.00 Range $126.32 - $154.37

Q3 2021

Shares 13,553 Value ($000) $2,233 Avg Close $161.83 Range $145.62 - $174.65

Q2 2021

Shares 13,663 Value ($000) $2,620 Avg Close $156.58 Range $141.16 - $179.75

Q1 2021

Shares 13,365 Value ($000) $2,452 Avg Close $152.97 Range $130.08 - $172.54

Q4 2020

Shares 12,802 Value ($000) $1,957 Avg Close $128.41 Range $118.00 - $138.89

Q3 2020

Shares 12,807 Value ($000) $1,863 Avg Close $121.59 Range $109.78 - $135.06

Q2 2020

Shares 11,062 Value ($000) $1,414 Avg Close $96.49 Range $69.11 - $120.61

Q1 2020

Shares 5,912 Value ($000) $528 Avg Close $92.62 Range $59.02 - $111.25

Q4 2019

Shares 5,512 Value ($000) $666 Avg Close $84.82 Range $64.15 - $106.41

Q3 2019

Shares 5,177 Value ($000) $410 Avg Close $68.44 Range $61.64 - $76.06

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,825	$243	$69.45	$60.06 - $89.88
Q3 2025	4,869	$375	$73.23	$64.36 - $82.58
Q2 2025	5,073	$378	$65.01	$46.48 - $74.08
Q1 2025	5,123	$331	$73.36	$59.51 - $91.61
Q4 2024	6,023	$534	$86.71	$78.19 - $96.63
Q3 2024	6,945	$686	$100.60	$90.44 - $114.32
Q2 2024	7,680	$819	$92.87	$83.66 - $102.93
Q1 2024	9,104	$986	$98.13	$92.13 - $103.60
Q4 2023	9,209	$977	$90.94	$78.78 - $107.40
Q3 2023	9,889	$876	$98.11	$87.68 - $106.46
Q2 2023	9,062	$1,003	$96.72	$84.20 - $107.67
Q1 2023	9,112	$1,075	$101.01	$82.24 - $112.49
Q4 2022	10,943	$1	$81.21	$68.81 - $92.52
Q3 2022	12,138	$1,035	$92.09	$76.96 - $102.95
Q2 2022	12,440	$1,152	$96.70	$79.72 - $121.66
Q1 2022	14,061	$1,874	$125.08	$106.29 - $145.42
Q4 2021	13,550	$2,102	$142.00	$126.32 - $154.37
Q3 2021	13,553	$2,233	$161.83	$145.62 - $174.65
Q2 2021	13,663	$2,620	$156.58	$141.16 - $179.75
Q1 2021	13,365	$2,452	$152.97	$130.08 - $172.54
Q4 2020	12,802	$1,957	$128.41	$118.00 - $138.89
Q3 2020	12,807	$1,863	$121.59	$109.78 - $135.06
Q2 2020	11,062	$1,414	$96.49	$69.11 - $120.61
Q1 2020	5,912	$528	$92.62	$59.02 - $111.25
Q4 2019	5,512	$666	$84.82	$64.15 - $106.41
Q3 2019	5,177	$410	$68.44	$61.64 - $76.06