Quantcast

Sky Solar Holdings, Ltd. American Depositary Shares Historical Stock Prices

SKYS 
$0.7099
*  
0.0499
7.56%
Get SKYS Alerts
*Delayed - data as of Dec. 11, 2018 12:56 ET  -  Find a broker to begin trading SKYS now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    SKYS Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 10-SEP-2018 TO 10-DEC-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.
12:56 0.68 0.71 0.63 0.7099 99,296
12/10/2018 0.672 0.6872 0.63 0.66 16,341
12/07/2018 0.647 0.66 0.625 0.64 34,740
12/06/2018 0.57 0.65 0.57 0.624 26,747
12/04/2018 0.6 0.6 0.571 0.58 72,318
12/03/2018 0.6 0.6695 0.59 0.6051 634,119
11/30/2018 0.62 0.62 0.6152 0.619 47,554
11/29/2018 0.63 0.69 0.63 0.6402 16,152
11/28/2018 0.61 0.69 0.61 0.64 12,123
11/27/2018 0.6384 0.685 0.6384 0.641 24,150
11/26/2018 0.66 0.693 0.6131 0.672 41,753
11/23/2018 0.65 0.6904 0.65 0.67 57,779
11/21/2018 0.64 0.67 0.6306 0.65 32,138
11/20/2018 0.6006 0.65 0.6006 0.6208 53,300
11/19/2018 0.6201 0.63 0.56 0.6201 22,809
11/16/2018 0.591 0.6338 0.591 0.608 47,195
11/15/2018 0.5754 0.5977 0.56 0.58 21,522
11/14/2018 0.5693 0.5977 0.543 0.548 6,196
11/13/2018 0.5701 0.61 0.53 0.5422 43,747
11/12/2018 0.57 0.618 0.57 0.57 4,953
11/09/2018 0.5907 0.62 0.57 0.572 17,664
11/08/2018 0.64 0.64 0.59 0.5907 17,331
11/07/2018 0.65 0.65 0.5911 0.6102 29,910
11/06/2018 0.63 0.6747 0.59 0.6683 109,928
11/05/2018 0.6196 0.625 0.6 0.6 24,643
11/02/2018 0.6 0.6584 0.573 0.5901 102,494
11/01/2018 0.564 0.58 0.56 0.56 25,873
10/31/2018 0.6 0.6 0.5362 0.55 8,453
10/30/2018 0.56 0.6 0.537 0.549 10,365
10/29/2018 0.55 0.6335 0.5315 0.555 65,980
10/26/2018 0.58 0.5899 0.5314 0.55 80,830
10/25/2018 0.5319 0.5799 0.5319 0.563 65,457
10/24/2018 0.55 0.5908 0.55 0.56 44,729
10/23/2018 0.58 0.6335 0.55 0.552 332,249
10/22/2018 0.6615 0.6615 0.55 0.57 159,097
10/19/2018 0.63 0.72 0.59 0.6499 703,711
10/18/2018 0.5985 0.7475 0.57 0.61 904,992
10/17/2018 0.55 0.76 0.52 0.64 730,725
10/16/2018 0.58 0.58 0.513 0.52 53,189
10/15/2018 0.502 0.58 0.502 0.5795 134,937
10/12/2018 0.51 0.51 0.5 0.5 103,912
10/11/2018 0.51 0.55 0.5 0.5499 313,705
10/10/2018 0.55 0.5501 0.52 0.53 92,362
10/09/2018 0.62 0.62 0.556 0.5702 39,075
10/08/2018 0.6405 0.6405 0.563 0.598 14,815
10/05/2018 0.6 0.6319 0.55 0.56 79,791
10/04/2018 0.58 0.81 0.5527 0.608 368,284
10/03/2018 0.53 0.5925 0.53 0.551 63,824
10/02/2018 0.5601 0.6004 0.53 0.577 142,199
10/01/2018 0.6598 0.67 0.53 0.6099 386,772
09/28/2018 0.57 0.97 0.57 0.678 1,956,776
09/27/2018 0.84 0.84 0.46 0.46 873,942
09/26/2018 0.91 0.9114 0.799 0.8 30,105
09/25/2018 1 1.01 0.9 0.9 11,395
09/24/2018 1.07 1.07 1 1 8,285
09/21/2018 1.05 1.07 1 1.07 6,890
09/20/2018 1.02 1.07 1 1.06 11,346
09/19/2018 1.05 1.07 0.99 1.05 14,931
09/18/2018 0.98 1.07 0.882 1.05 29,124
09/17/2018 0.95 0.98 0.822 0.93 39,688
09/14/2018 0.84 0.9 0.8 0.9 26,310
09/13/2018 0.8463 0.8463 0.75 0.84 29,755
09/12/2018 0.7739 0.7739 0.7241 0.75 19,020
09/11/2018 0.75 0.75 0.7011 0.75 35,244
09/10/2018 0.77 0.78 0.7011 0.75 27,445
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SKYS

Research Brokers before you trade

Want to trade FX?

Smart Portfolio