Quantcast

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

SKYS 
$0.96
*  
0.04
4%
Get SKYS Alerts
*Delayed - data as of Sep. 25, 2018 13:36 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

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

Select the Timeframe:

Results for: 3 Month, From 24-JUN-2018 TO 24-SEP-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.
13:36 1 1.01 0.90 0.96 8,457
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
09/07/2018 0.82 0.82 0.78 0.7821 6,256
09/06/2018 0.83 0.83 0.83 0.83 276
09/05/2018 0.828 0.8713 0.81 0.8233 7,257
09/04/2018 0.83 0.83 0.81 0.81 3,971
08/31/2018 0.8087 0.83 0.8 0.83 7,810
08/30/2018 0.828 0.8281 0.792 0.8167 3,042
08/29/2018 0.83 0.83 0.792 0.828 4,542
08/28/2018 0.81 0.83 0.8 0.83 24,361
08/27/2018 0.7942 0.83 0.782 0.81 9,644
08/24/2018 0.8 0.8 0.782 0.7877 9,019
08/23/2018 0.78 0.7984 0.78 0.796 10,403
08/22/2018 0.845 0.848 0.7792 0.8 17,409
08/21/2018 0.81 0.848 0.81 0.848 4,117
08/20/2018 0.8116 0.89 0.8025 0.8126 15,024
08/17/2018 0.8297 0.83 0.8116 0.82 17,172
08/16/2018 0.8311 0.85 0.82 0.83 35,990
08/15/2018 0.91 0.9555 0.8311 0.8311 29,558
08/14/2018 0.91 0.91 0.8883 0.8883 6,424
08/13/2018 0.95 0.95 0.9015 0.9015 26,206
08/10/2018 0.95 0.95 0.94 0.94 1,045
08/09/2018 0.9576 0.9576 0.9191 0.925 26,507
08/08/2018 0.9772 0.9775 0.9576 0.9576 3,530
08/07/2018 1.03 1.03 0.9772 0.9773 8,274
08/06/2018 0.99 0.9997 0.9793 0.9947 4,883
08/03/2018 1.02 1.02 0.9947 0.9947 12,936
08/02/2018 1.03 1.03 1.02 1.03 4,020
08/01/2018 1.04 1.04 1.0396 1.04 2,281
07/31/2018 1.0173 1.02 0.9961 0.9961 4,048
07/30/2018 1.02 1.02 0.99 1 21,957
07/27/2018 1 1.025 1 1.025 5,194
07/26/2018 1.05 1.06 0.995 1.01 14,464
07/25/2018 0.9999 1.06 0.9999 1.06 719
07/24/2018 1.05 1.0813 0.99 0.99 1,979
07/23/2018 1.1029 1.1029 1.013 1.0251 12,909
07/20/2018 0.982 1.09 0.982 1.0012 13,265
07/19/2018 1.06 1.06 0.9918 0.9919 10,704
07/18/2018 1.02 1.03 1.01 1.015 20,410
07/17/2018 1.02 1.03 1.02 1.03 1,177
07/16/2018 1.03 1.03 1.025 1.025 14,522
07/13/2018 1.0582 1.0582 1.026 1.03 10,271
07/12/2018 1.07 1.07 1.0452 1.06 2,363
07/11/2018 1.09 1.18 1.045 1.08 19,482
07/10/2018 1.076 1.12 1.07 1.08 4,566
07/09/2018 1.04 1.1 1.02 1.08 11,258
07/06/2018 1.07 1.11 1.03 1.035 12,909
07/05/2018 1.23 1.23 1.07 1.07 21,714
07/03/2018 1.14 1.25 1.14 1.23 7,755
07/02/2018 1.2172 1.2172 1.18 1.19 2,201
06/29/2018 1.2 1.25 1.1568 1.17 38,514
06/28/2018 1.13 1.25 1.1118 1.2 117,729
06/27/2018 1.16 1.19 1.106 1.18 32,812
06/26/2018 1.1 1.17 1.0218 1.17 34,359
06/25/2018 1.04 1.0799 0.96 1.07 45,145
*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