Quantcast

Skyline Champion Corporation Common Stock Historical Stock Prices

SKY 
$25.58
*  
0.30
1.19%
Get SKY Alerts
*Delayed - data as of Aug. 20, 2018  -  Find a broker to begin trading SKY now
Exchange:NYSE
Industry: Basic Industries
Community Rating:
View:    SKY After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-MAY-2018 TO 17-AUG-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.53 26.17 24.86 25.58 277,445
08/17/2018 25.16 25.53 24.54 25.28 259,213
08/16/2018 24.48 25.565 24.4 25.24 250,655
08/15/2018 24.7 24.83 23.74 24.31 338,358
08/14/2018 25 25.38 24.46 25.05 218,385
08/13/2018 26.4 26.4 24.81 24.87 462,169
08/10/2018 27.26 27.47 25.86 26.46 474,105
08/09/2018 27.91 28.31 27.1 27.9 395,226
08/08/2018 28.57 29.5 27.58 27.83 567,393
08/07/2018 26.35 28.06 26 27.4 644,926
08/06/2018 24.4 26.69 24.4 26.2 1,050,957
08/03/2018 23.15 25.49 23.15 24.24 4,486,254
08/02/2018 24.92 25.47 23.26 23.69 778,005
08/01/2018 25.41 25.63 24.7785 25.57 375,169
07/31/2018 26.55 26.56 24.8 25.68 264,899
07/30/2018 28.76 28.93 27.5 27.63 54,764
07/27/2018 29.11 29.75 28.425 28.76 106,879
07/26/2018 28.72 29.6565 28.25 29.15 60,453
07/25/2018 28.36 28.94 28.2 28.6 52,843
07/24/2018 29.43 29.89 28.37 28.44 47,015
07/23/2018 29.27 29.94 28.9 29.44 56,427
07/20/2018 29.56 29.56 29.11 29.27 95,169
07/19/2018 29.69 30.49 29.091 29.57 88,128
07/18/2018 31.68 31.79 28.73 29.55 235,489
07/17/2018 31.21 32.16 31.17 31.68 84,849
07/16/2018 32.47 32.47 31.18 31.4 124,844
07/13/2018 32.4 32.99 32.4 32.58 57,734
07/12/2018 32.7 32.81 31.61 32.66 63,133
07/11/2018 33 33.4088 32.18 32.54 94,051
07/10/2018 33.51 34.16 33.01 33.23 161,356
07/09/2018 33.62 34.22 33.19 33.43 71,680
07/06/2018 34.39 34.45 33.17 33.49 101,317
07/05/2018 33.42 34.45 33.42 34.38 96,358
07/03/2018 34.16 34.16 33.25 33.35 50,502
07/02/2018 34.56 34.66 33.11 34.1 92,153
06/29/2018 35.04 35.29 34.76 35.04 166,543
06/28/2018 34.27 35.2995 33.86 34.7 125,110
06/27/2018 35.26 35.52 34.16 34.42 132,779
06/26/2018 33.42 35.65 33.24 35.26 306,437
06/25/2018 31.29 33.58 31.26 33.31 220,378
06/22/2018 30.76 31.455 30.16 31.25 779,054
06/21/2018 32.52 33.0097 30.059 31.02 109,841
06/20/2018 33.44 33.44 32.04 32.49 73,409
06/19/2018 33.48 33.69 32.22 33.31 68,034
06/18/2018 32.57 33.99 32.17 33.88 75,074
06/15/2018 31.24 33.87 31.24 32.93 175,549
06/14/2018 32.19 32.19 30.47 31.33 130,101
06/13/2018 34 34 31.065 32.08 117,792
06/12/2018 32.63 34.5 32.581 33.66 88,218
06/11/2018 33 33.19 31.51 32.35 71,024
06/08/2018 31.09 33 31.09 32.89 115,892
06/07/2018 32.3 32.385 30.27 31.23 93,143
06/06/2018 32.25 32.37 31.21 32.21 99,799
06/05/2018 33.26 33.4 31.641 32.06 126,908
06/04/2018 33.5 34.8098 32.2731 33 88,235
06/01/2018 31.61 34.78 31.52 33.39 230,646
05/31/2018 30.22 31.74 30.22 31.74 117,297
05/30/2018 30 31.7011 29.77 30.07 91,997
05/29/2018 29.87 30 28.97 29.78 48,551
05/25/2018 30.61 30.85 29.48 30.04 41,078
05/24/2018 31 31.3882 29.48 30.36 153,509
05/23/2018 28.41 29.94 28.41 29.23 86,276
05/22/2018 32.48 32.5 28.49 28.73 138,424
05/21/2018 30.08 32.89 29.9989 32.47 165,085
05/18/2018 29.24 29.96 28.55 29.62 52,253
05/17/2018 28.38 29.25 28.02 29.22 41,464
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio