Skyline Champion Corporation (SKY)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:25AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 75.95 | 76.94 | 75.95 | 76.34 | 76.34 | 37,514 |
| 25 Apr 2024 | 74.48 | 75.38 | 72.64 | 75.36 | 75.36 | 364,100 |
| 24 Apr 2024 | 77.21 | 78.08 | 75.14 | 75.49 | 75.49 | 309,200 |
| 23 Apr 2024 | 74.85 | 78.25 | 74.85 | 77.62 | 77.62 | 217,400 |
| 22 Apr 2024 | 75.73 | 75.85 | 74.64 | 74.76 | 74.76 | 244,800 |
| 19 Apr 2024 | 73.08 | 75.65 | 73.08 | 75.14 | 75.14 | 283,400 |
| 18 Apr 2024 | 75.19 | 75.64 | 73.22 | 73.36 | 73.36 | 227,400 |
| 17 Apr 2024 | 76.59 | 76.59 | 74.12 | 74.44 | 74.44 | 251,200 |
| 16 Apr 2024 | 77.35 | 77.35 | 74.81 | 75.78 | 75.78 | 238,600 |
| 15 Apr 2024 | 79.49 | 79.63 | 77.33 | 78.13 | 78.13 | 245,000 |
| 12 Apr 2024 | 78.86 | 80.00 | 78.83 | 79.19 | 79.19 | 187,900 |
| 11 Apr 2024 | 78.74 | 80.19 | 78.12 | 79.95 | 79.95 | 181,700 |
| 10 Apr 2024 | 81.02 | 81.02 | 77.35 | 78.27 | 78.27 | 371,000 |
| 09 Apr 2024 | 81.43 | 83.71 | 80.05 | 83.66 | 83.66 | 386,100 |
| 08 Apr 2024 | 81.17 | 81.26 | 80.19 | 80.84 | 80.84 | 159,500 |
| 05 Apr 2024 | 79.02 | 81.17 | 79.02 | 80.40 | 80.40 | 178,500 |
| 04 Apr 2024 | 81.14 | 82.13 | 78.96 | 79.01 | 79.01 | 284,400 |
| 03 Apr 2024 | 78.11 | 80.40 | 78.11 | 79.76 | 79.76 | 361,700 |
| 02 Apr 2024 | 82.37 | 82.37 | 78.30 | 78.99 | 78.99 | 338,400 |
| 01 Apr 2024 | 85.35 | 85.35 | 83.78 | 84.20 | 84.20 | 267,700 |
| 28 Mar 2024 | 83.98 | 86.42 | 83.63 | 85.01 | 85.01 | 296,600 |
| 27 Mar 2024 | 82.60 | 84.04 | 82.60 | 83.65 | 83.65 | 224,200 |
| 26 Mar 2024 | 82.12 | 82.44 | 80.72 | 81.96 | 81.96 | 289,400 |
| 25 Mar 2024 | 84.93 | 85.91 | 82.02 | 82.06 | 82.06 | 292,300 |
| 22 Mar 2024 | 86.15 | 86.15 | 83.58 | 84.55 | 84.55 | 295,300 |
| 21 Mar 2024 | 84.60 | 86.71 | 83.81 | 85.70 | 85.70 | 313,200 |
| 20 Mar 2024 | 82.40 | 85.27 | 81.90 | 84.26 | 84.26 | 204,300 |
| 19 Mar 2024 | 79.65 | 82.37 | 79.65 | 82.33 | 82.33 | 217,000 |
| 18 Mar 2024 | 81.56 | 82.22 | 79.83 | 79.88 | 79.88 | 317,800 |
| 15 Mar 2024 | 79.38 | 82.32 | 79.38 | 81.05 | 81.05 | 500,500 |
| 14 Mar 2024 | 84.61 | 84.61 | 78.93 | 80.07 | 80.07 | 322,200 |
| 13 Mar 2024 | 83.00 | 86.55 | 83.00 | 85.47 | 85.47 | 331,000 |
| 12 Mar 2024 | 82.64 | 83.71 | 81.67 | 83.04 | 83.04 | 163,900 |
| 11 Mar 2024 | 83.04 | 83.53 | 81.58 | 83.05 | 83.05 | 165,900 |
| 08 Mar 2024 | 85.04 | 85.40 | 83.18 | 83.19 | 83.19 | 165,600 |
| 07 Mar 2024 | 83.41 | 85.16 | 83.41 | 83.85 | 83.85 | 156,100 |
| 06 Mar 2024 | 83.54 | 83.54 | 81.93 | 82.39 | 82.39 | 145,500 |
| 05 Mar 2024 | 84.21 | 84.89 | 81.93 | 82.20 | 82.20 | 237,400 |
| 04 Mar 2024 | 84.83 | 86.10 | 84.51 | 84.72 | 84.72 | 242,100 |
| 01 Mar 2024 | 83.53 | 84.93 | 82.77 | 84.83 | 84.83 | 177,700 |
| 29 Feb 2024 | 83.31 | 84.10 | 82.36 | 83.79 | 83.79 | 290,100 |
| 28 Feb 2024 | 81.71 | 82.70 | 81.64 | 81.81 | 81.81 | 171,600 |
| 27 Feb 2024 | 83.85 | 83.99 | 82.51 | 82.85 | 82.85 | 194,400 |
| 26 Feb 2024 | 82.39 | 83.73 | 81.76 | 82.40 | 82.40 | 152,600 |
| 23 Feb 2024 | 82.75 | 83.79 | 82.50 | 83.00 | 83.00 | 219,200 |
| 22 Feb 2024 | 81.34 | 83.20 | 81.34 | 82.55 | 82.55 | 266,600 |
| 21 Feb 2024 | 80.04 | 81.95 | 79.46 | 81.65 | 81.65 | 420,000 |
| 20 Feb 2024 | 79.08 | 79.79 | 78.24 | 79.55 | 79.55 | 242,100 |
| 16 Feb 2024 | 79.72 | 81.20 | 78.18 | 80.44 | 80.44 | 290,100 |
| 15 Feb 2024 | 80.38 | 81.78 | 79.77 | 80.88 | 80.88 | 415,300 |
| 14 Feb 2024 | 78.59 | 80.78 | 77.18 | 79.98 | 79.98 | 339,100 |
| 13 Feb 2024 | 77.16 | 78.54 | 76.25 | 77.33 | 77.33 | 500,100 |
| 12 Feb 2024 | 81.33 | 83.93 | 81.33 | 81.95 | 81.95 | 414,100 |
| 09 Feb 2024 | 79.55 | 81.23 | 79.33 | 81.17 | 81.17 | 328,600 |
| 08 Feb 2024 | 77.43 | 79.54 | 77.43 | 79.51 | 79.51 | 327,000 |
| 07 Feb 2024 | 79.94 | 79.99 | 77.24 | 77.46 | 77.46 | 555,000 |
| 06 Feb 2024 | 75.50 | 80.63 | 73.12 | 79.54 | 79.54 | 903,500 |
| 05 Feb 2024 | 70.22 | 71.57 | 69.39 | 71.05 | 71.05 | 471,400 |
| 02 Feb 2024 | 69.25 | 71.72 | 68.86 | 71.39 | 71.39 | 252,500 |
| 01 Feb 2024 | 69.58 | 70.82 | 68.58 | 70.76 | 70.76 | 204,500 |
| 31 Jan 2024 | 69.90 | 71.89 | 68.39 | 68.48 | 68.48 | 295,200 |
| 30 Jan 2024 | 70.90 | 71.38 | 69.99 | 70.04 | 70.04 | 160,600 |
| 29 Jan 2024 | 69.30 | 71.68 | 68.90 | 71.30 | 71.30 | 245,000 |
| 26 Jan 2024 | 69.90 | 70.33 | 69.00 | 69.34 | 69.34 | 195,200 |
| 25 Jan 2024 | 69.08 | 69.78 | 68.42 | 69.37 | 69.37 | 207,300 |
| 24 Jan 2024 | 70.65 | 70.65 | 67.27 | 67.57 | 67.57 | 238,700 |
| 23 Jan 2024 | 72.03 | 72.22 | 68.82 | 69.68 | 69.68 | 267,700 |
| 22 Jan 2024 | 70.89 | 72.21 | 70.69 | 72.00 | 72.00 | 216,800 |
| 19 Jan 2024 | 69.54 | 70.55 | 68.27 | 69.98 | 69.98 | 149,500 |
| 18 Jan 2024 | 67.73 | 69.34 | 67.12 | 69.25 | 69.25 | 213,500 |
| 17 Jan 2024 | 66.87 | 67.85 | 66.05 | 66.73 | 66.73 | 287,500 |
| 16 Jan 2024 | 67.36 | 68.28 | 66.93 | 68.16 | 68.16 | 267,700 |
| 12 Jan 2024 | 69.82 | 69.94 | 67.71 | 68.18 | 68.18 | 214,700 |
| 11 Jan 2024 | 68.08 | 68.82 | 67.17 | 68.69 | 68.69 | 232,800 |
| 10 Jan 2024 | 68.60 | 69.75 | 68.17 | 68.63 | 68.63 | 238,200 |
| 09 Jan 2024 | 69.31 | 69.89 | 68.61 | 68.90 | 68.90 | 233,000 |
| 08 Jan 2024 | 68.53 | 70.60 | 68.37 | 70.56 | 70.56 | 238,200 |
| 05 Jan 2024 | 67.96 | 69.93 | 67.74 | 68.22 | 68.22 | 291,600 |
| 04 Jan 2024 | 69.76 | 69.76 | 68.15 | 68.98 | 68.98 | 763,100 |
| 03 Jan 2024 | 73.61 | 73.61 | 69.45 | 69.50 | 69.50 | 481,800 |
| 02 Jan 2024 | 73.35 | 74.82 | 73.02 | 74.70 | 74.70 | 287,400 |
| 29 Dec 2023 | 74.85 | 75.34 | 74.00 | 74.26 | 74.26 | 207,000 |
| 28 Dec 2023 | 75.43 | 76.41 | 75.18 | 75.30 | 75.30 | 194,800 |
| 27 Dec 2023 | 77.11 | 77.75 | 76.12 | 76.36 | 76.36 | 224,400 |
| 26 Dec 2023 | 75.11 | 77.11 | 74.65 | 76.88 | 76.88 | 231,300 |
| 22 Dec 2023 | 74.07 | 75.02 | 73.65 | 74.59 | 74.59 | 246,300 |
| 21 Dec 2023 | 74.48 | 74.86 | 72.37 | 73.72 | 73.72 | 325,800 |
| 20 Dec 2023 | 73.92 | 76.10 | 73.09 | 73.13 | 73.13 | 346,100 |
| 19 Dec 2023 | 72.94 | 74.46 | 72.58 | 73.95 | 73.95 | 429,600 |
| 18 Dec 2023 | 71.58 | 72.36 | 70.72 | 72.02 | 72.02 | 352,300 |
| 15 Dec 2023 | 73.00 | 73.68 | 72.01 | 72.65 | 72.65 | 712,400 |
| 14 Dec 2023 | 70.57 | 73.36 | 69.39 | 73.04 | 73.04 | 502,100 |
| 13 Dec 2023 | 66.42 | 68.80 | 64.40 | 68.52 | 68.52 | 352,500 |
| 12 Dec 2023 | 66.65 | 66.70 | 65.56 | 65.75 | 65.75 | 372,800 |
| 11 Dec 2023 | 66.25 | 67.08 | 66.07 | 66.42 | 66.42 | 353,500 |
| 08 Dec 2023 | 65.19 | 66.50 | 64.80 | 66.41 | 66.41 | 227,100 |
| 07 Dec 2023 | 65.17 | 65.46 | 64.34 | 65.23 | 65.23 | 237,100 |
| 06 Dec 2023 | 64.60 | 66.74 | 64.60 | 64.94 | 64.94 | 322,700 |
| 05 Dec 2023 | 63.83 | 64.09 | 63.27 | 63.88 | 63.88 | 283,800 |
| 04 Dec 2023 | 62.01 | 64.10 | 62.01 | 63.95 | 63.95 | 363,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.