Canada markets closed

Skyline Champion Corporation (SKY)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.24+0.25 (+0.33%)
At close: 04:00PM EDT
74.30 -0.94 (-1.25%)
After hours: 06:10PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 202475.2977.9674.8275.2475.24235,600
Apr 30, 202476.3277.0874.9374.9974.99148,500
Apr 29, 202477.1978.0476.8077.4677.46168,200
Apr 26, 202475.9577.2675.9576.3576.35191,000
Apr 25, 202474.4875.3872.6475.3675.36364,100
Apr 24, 202477.2178.0875.1475.4975.49309,200
Apr 23, 202474.8578.2574.8577.6277.62217,400
Apr 22, 202475.7375.8574.6474.7674.76244,800
Apr 19, 202473.0875.6573.0875.1475.14283,400
Apr 18, 202475.1975.6473.2273.3673.36227,400
Apr 17, 202476.5976.5974.1274.4474.44251,200
Apr 16, 202477.3577.3574.8175.7875.78238,600
Apr 15, 202479.4979.6377.3378.1378.13245,000
Apr 12, 202478.8680.0078.8379.1979.19187,900
Apr 11, 202478.7480.1978.1279.9579.95181,700
Apr 10, 202481.0281.0277.3578.2778.27371,000
Apr 09, 202481.4383.7180.0583.6683.66386,100
Apr 08, 202481.1781.2680.1980.8480.84159,500
Apr 05, 202479.0281.1779.0280.4080.40178,500
Apr 04, 202481.1482.1378.9679.0179.01284,400
Apr 03, 202478.1180.4078.1179.7679.76361,700
Apr 02, 202482.3782.3778.3078.9978.99338,400
Apr 01, 202485.3585.3583.7884.2084.20267,700
Mar 28, 202483.9886.4283.6385.0185.01296,600
Mar 27, 202482.6084.0482.6083.6583.65224,200
Mar 26, 202482.1282.4480.7281.9681.96289,400
Mar 25, 202484.9385.9182.0282.0682.06292,300
Mar 22, 202486.1586.1583.5884.5584.55295,300
Mar 21, 202484.6086.7183.8185.7085.70313,200
Mar 20, 202482.4085.2781.9084.2684.26204,300
Mar 19, 202479.6582.3779.6582.3382.33217,000
Mar 18, 202481.5682.2279.8379.8879.88317,800
Mar 15, 202479.3882.3279.3881.0581.05500,500
Mar 14, 202484.6184.6178.9380.0780.07322,200
Mar 13, 202483.0086.5583.0085.4785.47331,000
Mar 12, 202482.6483.7181.6783.0483.04163,900
Mar 11, 202483.0483.5381.5883.0583.05165,900
Mar 08, 202485.0485.4083.1883.1983.19165,600
Mar 07, 202483.4185.1683.4183.8583.85156,100
Mar 06, 202483.5483.5481.9382.3982.39145,500
Mar 05, 202484.2184.8981.9382.2082.20237,400
Mar 04, 202484.8386.1084.5184.7284.72242,100
Mar 01, 202483.5384.9382.7784.8384.83177,700
Feb 29, 202483.3184.1082.3683.7983.79290,100
Feb 28, 202481.7182.7081.6481.8181.81171,600
Feb 27, 202483.8583.9982.5182.8582.85194,400
Feb 26, 202482.3983.7381.7682.4082.40152,600
Feb 23, 202482.7583.7982.5083.0083.00219,200
Feb 22, 202481.3483.2081.3482.5582.55266,600
Feb 21, 202480.0481.9579.4681.6581.65420,000
Feb 20, 202479.0879.7978.2479.5579.55242,100
Feb 16, 202479.7281.2078.1880.4480.44290,100
Feb 15, 202480.3881.7879.7780.8880.88415,300
Feb 14, 202478.5980.7877.1879.9879.98339,100
Feb 13, 202477.1678.5476.2577.3377.33500,100
Feb 12, 202481.3383.9381.3381.9581.95414,100
Feb 09, 202479.5581.2379.3381.1781.17328,600
Feb 08, 202477.4379.5477.4379.5179.51327,000
Feb 07, 202479.9479.9977.2477.4677.46555,000
Feb 06, 202475.5080.6373.1279.5479.54903,500
Feb 05, 202470.2271.5769.3971.0571.05471,400
Feb 02, 202469.2571.7268.8671.3971.39252,500
Feb 01, 202469.5870.8268.5870.7670.76204,500
Jan 31, 202469.9071.8968.3968.4868.48295,200
Jan 30, 202470.9071.3869.9970.0470.04160,600
Jan 29, 202469.3071.6868.9071.3071.30245,000
Jan 26, 202469.9070.3369.0069.3469.34195,200
Jan 25, 202469.0869.7868.4269.3769.37207,300
Jan 24, 202470.6570.6567.2767.5767.57238,700
Jan 23, 202472.0372.2268.8269.6869.68267,700
Jan 22, 202470.8972.2170.6972.0072.00216,800
Jan 19, 202469.5470.5568.2769.9869.98149,500
Jan 18, 202467.7369.3467.1269.2569.25213,500
Jan 17, 202466.8767.8566.0566.7366.73287,500
Jan 16, 202467.3668.2866.9368.1668.16267,700
Jan 12, 202469.8269.9467.7168.1868.18214,700
Jan 11, 202468.0868.8267.1768.6968.69232,800
Jan 10, 202468.6069.7568.1768.6368.63238,200
Jan 09, 202469.3169.8968.6168.9068.90233,000
Jan 08, 202468.5370.6068.3770.5670.56238,200
Jan 05, 202467.9669.9367.7468.2268.22291,600
Jan 04, 202469.7669.7668.1568.9868.98763,100
Jan 03, 202473.6173.6169.4569.5069.50481,800
Jan 02, 202473.3574.8273.0274.7074.70287,400
Dec 29, 202374.8575.3474.0074.2674.26207,000
Dec 28, 202375.4376.4175.1875.3075.30194,800
Dec 27, 202377.1177.7576.1276.3676.36224,400
Dec 26, 202375.1177.1174.6576.8876.88231,300
Dec 22, 202374.0775.0273.6574.5974.59246,300
Dec 21, 202374.4874.8672.3773.7273.72325,800
Dec 20, 202373.9276.1073.0973.1373.13346,100
Dec 19, 202372.9474.4672.5873.9573.95429,600
Dec 18, 202371.5872.3670.7272.0272.02352,300
Dec 15, 202373.0073.6872.0172.6572.65712,400
Dec 14, 202370.5773.3669.3973.0473.04502,100
Dec 13, 202366.4268.8064.4068.5268.52352,500
Dec 12, 202366.6566.7065.5665.7565.75372,800
Dec 11, 202366.2567.0866.0766.4266.42353,500
Dec 08, 202365.1966.5064.8066.4166.41227,100
Dec 07, 202365.1765.4664.3465.2365.23237,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...