Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	66.72	66.72	65.36	65.45	321,758	-0.43(-0.65%)
Jun 29, 2023	64.44	66.02	64.37	65.88	305,572	+1.17(+1.81%)
Jun 28, 2023	65.14	65.77	64.54	64.71	174,475	-0.47(-0.72%)
Jun 27, 2023	63.11	66.02	62.95	65.18	360,955	+2.60(+4.15%)
Jun 26, 2023	62.27	63.81	62.06	62.58	425,687	+0.02(+0.03%)
Jun 23, 2023	62.25	63.25	62.00	62.56	1,605,526	-0.20(-0.32%)
Jun 22, 2023	63.09	63.12	62.03	62.76	266,897	-0.66(-1.04%)
Jun 21, 2023	61.76	63.56	61.06	63.42	456,049	+1.03(+1.65%)
Jun 20, 2023	62.29	63.19	61.48	62.39	373,162	+0.06(+0.10%)
Jun 16, 2023	64.74	64.74	61.95	62.33	717,339	-1.65(-2.58%)
Jun 15, 2023	63.16	64.29	62.85	63.98	384,122	-11.24(-14.94%)
May 08, 2023	74.16	75.87	73.64	75.22	237,594	+1.06(+1.43%)
May 05, 2023	73.37	74.38	72.78	74.16	306,495	+1.71(+2.36%)
May 04, 2023	74.00	74.09	71.74	72.45	506,927	-1.82(-2.45%)
May 03, 2023	74.01	76.82	74.01	74.27	430,407	+0.29(+0.39%)
May 02, 2023	73.81	74.41	72.83	73.98	272,031	-0.15(-0.20%)
May 01, 2023	73.70	74.92	73.16	74.13	207,986	-0.04(-0.05%)
Apr 28, 2023	72.08	74.50	72.08	74.17	286,578	+2.01(+2.79%)
Apr 27, 2023	71.03	72.24	70.75	72.16	255,052	+1.72(+2.44%)
Apr 26, 2023	72.19	72.49	70.30	70.44	272,849	-1.68(-2.33%)
Apr 25, 2023	74.79	74.79	72.12	72.12	312,934	-3.18(-4.22%)
Apr 24, 2023	75.06	75.57	74.37	75.30	267,564	+0.06(+0.08%)
Apr 21, 2023	75.96	76.06	74.28	75.24	250,170	-0.27(-0.36%)
Apr 20, 2023	74.17	75.87	73.95	75.51	370,873	+1.44(+1.94%)
Apr 19, 2023	73.37	74.50	72.96	74.07	283,334	+0.49(+0.67%)
Apr 18, 2023	72.44	73.91	72.29	73.58	309,063	+1.79(+2.49%)
Apr 17, 2023	69.95	71.81	69.65	71.79	305,983	+1.93(+2.76%)
Apr 14, 2023	69.75	70.50	69.54	69.86	394,687	-0.10(-0.14%)
Apr 13, 2023	69.56	70.09	68.71	69.96	309,723	+0.92(+1.33%)
Apr 12, 2023	70.09	70.17	68.50	69.04	462,165	-0.75(-1.07%)
Apr 11, 2023	69.58	70.25	69.45	69.79	620,224	+0.64(+0.93%)
Apr 10, 2023	67.64	69.41	67.57	69.15	559,729	+1.15(+1.69%)
Apr 06, 2023	68.11	68.11	65.95	68.00	721,780	-0.49(-0.72%)
Apr 05, 2023	69.61	69.97	68.03	68.49	438,454	-1.61(-2.30%)
Apr 04, 2023	72.91	73.38	69.55	70.10	658,294	-2.58(-3.55%)
Apr 03, 2023	74.95	75.88	72.37	72.68	647,537	-2.55(-3.39%)
Mar 31, 2023	74.59	75.73	74.59	75.23	1,017,377	+0.92(+1.24%)
Mar 30, 2023	73.50	75.40	72.99	74.31	1,028,546	+1.45(+1.99%)
Mar 29, 2023	71.36	73.02	70.97	72.86	1,174,628	+2.44(+3.46%)
Mar 28, 2023	67.81	70.43	67.39	70.42	753,073	+2.47(+3.64%)
Mar 27, 2023	68.66	68.83	67.55	67.95	473,014	+0.10(+0.15%)
Mar 24, 2023	67.29	67.90	66.45	67.85	454,885	-0.17(-0.25%)
Mar 23, 2023	68.48	69.78	66.90	68.02	367,317	+0.25(+0.37%)
Mar 22, 2023	68.30	69.81	67.77	67.77	481,570	-0.85(-1.24%)
Mar 21, 2023	68.37	69.37	67.85	68.62	271,166	+1.32(+1.96%)
Mar 20, 2023	67.01	68.34	67.01	67.30	370,783	+0.62(+0.93%)
Mar 17, 2023	66.33	66.88	65.11	66.68	483,099	+0.27(+0.41%)
Mar 16, 2023	63.94	66.74	63.84	66.41	367,876	+1.74(+2.69%)
Mar 15, 2023	65.29	66.41	63.62	64.67	414,494	-2.25(-3.36%)
Mar 14, 2023	67.66	68.15	65.84	66.92	246,798	+1.00(+1.52%)
Mar 13, 2023	65.26	67.42	64.80	65.92	355,455	-0.80(-1.20%)
Mar 10, 2023	68.48	68.48	65.60	66.72	444,049	-1.83(-2.67%)
Mar 09, 2023	69.67	71.04	68.52	68.55	389,521	-1.13(-1.62%)
Mar 08, 2023	68.88	69.89	68.17	69.68	350,164	+1.17(+1.71%)
Mar 07, 2023	69.03	69.13	67.74	68.51	263,279	-0.30(-0.44%)
Mar 06, 2023	70.05	70.17	68.28	68.81	282,299	-1.02(-1.46%)
Mar 03, 2023	69.87	69.98	68.68	69.83	304,867	+0.91(+1.32%)
Mar 02, 2023	67.35	69.03	67.35	68.92	229,111	+0.47(+0.69%)
Mar 01, 2023	68.24	68.97	67.95	68.45	300,493	+0.04(+0.06%)
Feb 28, 2023	68.81	70.00	68.41	68.41	392,914	-0.61(-0.88%)
Feb 27, 2023	69.01	69.75	68.23	69.02	379,076	+0.38(+0.55%)
Feb 24, 2023	66.50	69.35	65.99	68.64	337,746	+0.38(+0.56%)
Feb 23, 2023	69.53	69.86	67.21	68.26	481,189	-0.29(-0.42%)
Feb 22, 2023	68.63	69.66	67.95	68.55	503,594	+0.25(+0.37%)
Feb 21, 2023	69.09	71.23	68.06	68.30	580,843	-3.25(-4.54%)
Feb 17, 2023	71.98	71.98	69.81	71.55	671,643	-0.78(-1.08%)
Feb 16, 2023	71.43	73.03	71.40	72.33	553,715	-1.05(-1.43%)
Feb 15, 2023	70.60	73.40	69.82	73.38	1,014,140	+2.71(+3.83%)
Feb 14, 2023	68.93	70.78	67.76	70.67	443,066	+0.69(+0.99%)
Feb 13, 2023	66.84	70.30	66.34	69.98	720,677	+3.14(+4.70%)
Feb 10, 2023	67.97	68.61	66.51	66.84	584,860	-1.15(-1.69%)
Feb 09, 2023	70.68	71.98	67.84	67.99	719,171	-1.51(-2.17%)
Feb 08, 2023	69.08	69.59	66.93	69.50	493,788	+0.70(+1.02%)
Feb 07, 2023	62.76	68.91	62.18	68.80	1,206,907	+8.78(+14.63%)
Feb 06, 2023	61.38	62.17	59.95	60.02	573,620	-1.97(-3.18%)
Feb 03, 2023	60.18	63.01	59.31	61.99	706,445	+0.16(+0.26%)
Feb 02, 2023	61.32	62.37	61.03	61.83	435,131	+1.87(+3.12%)
Feb 01, 2023	58.65	60.20	56.86	59.96	425,286	+1.01(+1.71%)
Jan 31, 2023	56.63	59.08	56.63	58.95	404,756	+2.69(+4.78%)
Jan 30, 2023	57.77	58.25	56.25	56.26	283,938	-2.20(-3.76%)
Jan 27, 2023	58.15	59.07	57.93	58.46	230,821	-0.06(-0.10%)
Jan 26, 2023	58.51	59.47	56.56	58.52	319,152	+0.49(+0.84%)
Jan 25, 2023	56.67	58.05	56.38	58.03	203,078	+0.56(+0.97%)
Jan 24, 2023	57.32	58.21	57.03	57.47	167,786	-0.46(-0.79%)
Jan 23, 2023	56.99	58.08	56.99	57.93	178,402	+0.85(+1.49%)
Jan 20, 2023	55.56	57.17	54.63	57.08	371,633	+2.02(+3.67%)
Jan 19, 2023	55.89	55.95	54.85	55.06	243,990	-1.23(-2.19%)
Jan 18, 2023	58.15	59.62	56.10	56.29	275,495	-1.10(-1.92%)
Jan 17, 2023	55.50	58.25	54.82	57.39	322,172	-1.59(-2.70%)
Jan 13, 2023	58.16	59.80	58.16	58.98	333,114	-0.20(-0.34%)
Jan 12, 2023	57.73	59.49	56.34	59.18	277,156	+1.68(+2.92%)
Jan 11, 2023	55.82	57.59	55.82	57.50	319,704	+2.26(+4.09%)
Jan 10, 2023	54.29	55.36	54.16	55.24	143,298	+0.47(+0.86%)
Jan 09, 2023	55.12	56.02	54.36	54.77	298,558	+0.29(+0.53%)
Jan 06, 2023	54.04	54.72	53.41	54.48	374,724	+1.12(+2.10%)
Jan 05, 2023	53.59	54.11	52.52	53.36	258,186	-0.23(-0.43%)
Jan 04, 2023	53.99	55.12	53.43	53.59	436,962	+0.46(+0.87%)
Jan 03, 2023	52.70	53.19	51.37	53.13	426,232	+1.62(+3.15%)
Dec 30, 2022	50.94	52.06	50.70	51.51	280,565	-0.20(-0.39%)
Dec 29, 2022	50.82	51.87	50.82	51.71	289,538	+1.39(+2.76%)
Dec 28, 2022	51.42	52.04	50.29	50.32	214,908	-1.08(-2.10%)
Dec 27, 2022	52.41	53.00	51.38	51.40	199,601	-1.22(-2.32%)
Dec 23, 2022	52.34	53.14	51.38	52.62	251,540	+0.29(+0.55%)
Dec 22, 2022	52.30	52.67	51.23	52.33	308,553	-0.74(-1.39%)
Dec 21, 2022	52.86	53.82	52.83	53.07	342,099	+0.87(+1.67%)
Dec 20, 2022	52.32	52.39	51.48	52.20	307,367	-0.55(-1.04%)
Dec 19, 2022	52.78	53.01	52.05	52.75	304,532	-0.34(-0.64%)
Dec 16, 2022	52.70	53.92	52.22	53.09	456,193	-0.77(-1.43%)
Dec 15, 2022	52.78	54.31	52.32	53.86	377,327	-0.12(-0.22%)
Dec 14, 2022	54.29	55.26	53.92	53.98	425,782	-1.74(-3.12%)
Dec 13, 2022	58.36	58.50	55.16	55.72	523,662	+1.60(+2.96%)
Dec 12, 2022	53.63	54.78	52.98	54.12	227,977	+0.92(+1.73%)
Dec 09, 2022	52.61	53.55	52.46	53.20	627,565	+0.09(+0.17%)
Dec 08, 2022	51.96	53.12	51.48	53.11	299,546	+1.01(+1.94%)
Dec 07, 2022	51.55	52.28	50.77	52.10	403,439	+0.90(+1.76%)
Dec 06, 2022	51.64	51.64	50.37	51.20	307,461	-0.34(-0.66%)
Dec 05, 2022	52.06	52.35	51.04	51.54	335,898	-1.85(-3.47%)
Dec 02, 2022	52.29	53.61	51.98	53.39	465,327	-0.36(-0.67%)
Dec 01, 2022	52.64	54.32	52.48	53.75	327,899	+1.76(+3.39%)
Nov 30, 2022	49.55	52.03	48.73	51.99	321,035	+2.27(+4.57%)
Nov 29, 2022	49.19	49.98	48.98	49.72	272,283	+0.24(+0.49%)
Nov 28, 2022	50.12	50.63	49.32	49.48	281,293	-1.18(-2.33%)
Nov 25, 2022	50.41	50.95	50.22	50.66	122,864	+0.12(+0.24%)
Nov 23, 2022	50.67	51.66	50.27	50.54	194,923	-0.35(-0.69%)
Nov 22, 2022	49.58	50.91	49.41	50.89	394,265	+1.72(+3.50%)
Nov 21, 2022	49.18	49.42	48.63	49.17	239,886	-0.17(-0.34%)
Nov 18, 2022	50.28	50.28	48.20	49.34	282,323	+0.41(+0.84%)
Nov 17, 2022	48.44	49.34	48.00	48.93	344,806	-0.70(-1.41%)
Nov 16, 2022	50.90	50.97	49.52	49.63	361,658	-1.36(-2.67%)
Nov 15, 2022	53.09	53.20	50.66	50.99	524,291	-0.23(-0.45%)
Nov 14, 2022	54.40	54.40	50.91	51.22	633,462	-3.33(-6.10%)
Nov 11, 2022	55.06	56.11	54.42	54.55	325,766	-0.65(-1.18%)
Nov 10, 2022	52.84	58.00	52.62	55.20	710,424	+5.95(+12.08%)
Nov 09, 2022	48.68	49.83	48.23	49.25	512,098	-0.31(-0.63%)
Nov 08, 2022	47.27	49.73	46.84	49.56	551,387	+2.34(+4.96%)
Nov 07, 2022	47.00	47.49	45.66	47.22	397,490	+0.48(+1.03%)
Nov 04, 2022	47.53	48.13	45.32	46.74	536,745	-0.55(-1.16%)
Nov 03, 2022	46.50	48.27	44.68	47.29	807,460	-0.18(-0.38%)
Nov 02, 2022	52.00	52.00	47.12	47.47	1,956,246	-9.19(-16.22%)
Nov 01, 2022	59.54	59.78	55.90	56.66	1,159,314	-1.55(-2.66%)
Oct 31, 2022	59.00	59.12	57.72	58.21	339,623	-1.59(-2.66%)
Oct 28, 2022	58.25	60.00	57.62	59.80	279,927	+1.59(+2.73%)
Oct 27, 2022	59.66	60.10	57.70	58.21	365,787	-1.06(-1.79%)
Oct 26, 2022	59.41	60.30	58.48	59.27	476,394	-0.21(-0.35%)
Oct 25, 2022	55.29	60.27	55.29	59.48	529,031	+4.49(+8.17%)
Oct 24, 2022	54.24	55.41	53.40	54.99	231,321	+0.83(+1.53%)
Oct 21, 2022	53.44	54.45	52.70	54.16	510,584	+0.74(+1.39%)
Oct 20, 2022	55.00	56.00	53.07	53.42	397,267	-1.16(-2.13%)
Oct 19, 2022	56.80	56.80	54.27	54.58	382,978	-2.27(-3.99%)
Oct 18, 2022	56.49	57.30	55.08	56.85	286,455	+1.99(+3.63%)
Oct 17, 2022	54.97	56.16	53.82	54.86	355,392	+1.49(+2.79%)
Oct 14, 2022	56.26	56.73	53.31	53.37	300,095	-2.21(-3.98%)
Oct 13, 2022	53.26	55.84	50.28	55.58	353,659	+0.75(+1.37%)
Oct 12, 2022	56.93	56.93	54.00	54.83	274,074	-2.14(-3.76%)
Oct 11, 2022	56.32	57.66	55.63	56.97	335,882	+0.25(+0.44%)
Oct 10, 2022	56.15	57.21	55.44	56.72	329,031	+0.79(+1.41%)
Oct 07, 2022	56.78	57.21	55.19	55.93	324,304	-1.89(-3.27%)
Oct 06, 2022	58.13	58.82	56.94	57.82	287,717	-0.26(-0.45%)
Oct 05, 2022	58.50	59.50	57.81	58.08	408,632	-1.87(-3.12%)
Oct 04, 2022	57.14	59.97	57.05	59.95	544,084	+4.13(+7.40%)
Oct 03, 2022	53.67	55.99	53.25	55.82	400,451	+2.95(+5.58%)
Sep 30, 2022	53.66	54.85	52.80	52.87	395,191	-0.58(-1.09%)
Sep 29, 2022	54.05	54.08	52.10	53.45	479,451	-1.75(-3.17%)
Sep 28, 2022	53.04	55.88	52.81	55.20	550,685	+3.05(+5.85%)
Sep 27, 2022	51.83	52.70	51.36	52.15	402,340	+1.24(+2.44%)
Sep 26, 2022	51.95	53.33	50.87	50.91	354,383	-1.30(-2.49%)
Sep 23, 2022	51.82	52.22	50.85	52.21	307,948	-0.31(-0.59%)
Sep 22, 2022	53.46	53.97	52.26	52.52	346,956	-1.35(-2.51%)
Sep 21, 2022	54.44	55.25	53.26	53.87	371,571	+0.07(+0.13%)
Sep 20, 2022	53.38	53.98	52.87	53.80	264,483	-0.52(-0.96%)
Sep 19, 2022	53.67	54.96	53.67	54.32	371,916	+0.23(+0.43%)
Sep 16, 2022	51.22	54.58	50.68	54.09	846,917	+2.15(+4.14%)
Sep 15, 2022	52.37	54.19	51.57	51.94	294,329	-0.78(-1.48%)
Sep 14, 2022	53.69	53.84	51.69	52.72	536,659	-0.88(-1.64%)
Sep 13, 2022	56.60	56.60	52.98	53.60	688,016	-5.56(-9.40%)
Sep 12, 2022	58.89	59.47	58.79	59.16	253,205	+0.69(+1.18%)
Sep 09, 2022	57.48	58.90	57.30	58.47	271,927	+1.59(+2.80%)
Sep 08, 2022	55.29	56.88	54.31	56.88	283,756	+0.84(+1.50%)
Sep 07, 2022	55.02	56.10	54.59	56.04	308,387	+1.26(+2.30%)
Sep 06, 2022	55.16	55.62	53.13	54.78	330,156	-0.40(-0.72%)
Sep 02, 2022	56.22	56.25	54.66	55.18	279,250	+0.00(+0.00%)
Sep 01, 2022	55.90	56.19	54.27	55.18	386,213	-1.49(-2.63%)
Aug 31, 2022	57.80	58.77	56.17	56.67	329,583	-1.07(-1.85%)
Aug 30, 2022	59.18	59.31	57.53	57.74	336,442	-0.81(-1.38%)
Aug 29, 2022	58.07	59.62	58.07	58.55	256,917	-0.26(-0.44%)
Aug 26, 2022	60.25	60.91	57.78	58.81	498,058	-2.10(-3.45%)
Aug 25, 2022	60.18	61.22	59.82	60.91	253,603	+0.72(+1.20%)
Aug 24, 2022	60.29	60.76	59.74	60.19	278,135	-0.47(-0.77%)
Aug 23, 2022	61.25	61.39	59.73	60.66	375,633	-0.29(-0.48%)
Aug 22, 2022	62.07	62.94	60.61	60.95	322,587	-2.29(-3.62%)
Aug 19, 2022	65.54	65.91	63.02	63.24	306,872	-2.85(-4.31%)
Aug 18, 2022	66.42	66.73	65.41	66.09	223,466	+0.10(+0.15%)
Aug 17, 2022	66.50	66.90	64.53	65.99	320,989	-1.75(-2.58%)
Aug 16, 2022	68.31	69.03	67.46	67.74	342,417	-1.55(-2.24%)
Aug 15, 2022	69.33	69.71	68.28	69.29	266,891	-0.22(-0.32%)
Aug 12, 2022	68.27	69.97	68.27	69.51	418,792	+1.38(+2.03%)
Aug 11, 2022	67.32	68.16	66.59	68.13	440,435	+1.50(+2.25%)
Aug 10, 2022	66.69	67.55	66.01	66.63	413,181	+2.04(+3.16%)
Aug 09, 2022	66.34	66.55	63.96	64.59	542,863	-2.61(-3.88%)
Aug 08, 2022	66.80	68.84	66.36	67.20	382,200	+1.15(+1.74%)
Aug 05, 2022	62.98	67.15	62.18	66.05	458,931	+1.65(+2.56%)
Aug 04, 2022	62.60	65.50	62.09	64.40	526,012	+3.41(+5.59%)
Aug 03, 2022	62.86	64.98	59.96	60.99	702,795	-1.03(-1.66%)
Aug 02, 2022	62.87	63.14	61.63	62.02	455,512	-1.93(-3.02%)
Aug 01, 2022	63.00	64.89	62.09	63.95	564,170	+0.65(+1.03%)
Jul 29, 2022	62.25	63.43	60.74	63.30	486,973	+0.92(+1.47%)
Jul 28, 2022	60.97	62.73	60.67	62.38	255,595	+1.89(+3.12%)
Jul 27, 2022	59.79	61.24	58.12	60.49	386,376	+1.60(+2.72%)
Jul 26, 2022	58.79	59.50	57.41	58.89	396,947	-0.24(-0.41%)
Jul 25, 2022	59.25	59.38	58.20	59.13	332,511	-0.36(-0.61%)
Jul 22, 2022	60.00	60.86	57.75	59.49	250,739	-0.32(-0.54%)
Jul 21, 2022	58.52	59.93	57.62	59.81	458,294	+0.76(+1.29%)
Jul 20, 2022	56.81	59.07	55.71	59.05	474,839	+2.49(+4.40%)
Jul 19, 2022	55.55	56.70	54.42	56.56	327,716	+1.32(+2.39%)
Jul 18, 2022	55.62	55.70	54.26	55.24	297,091	-0.08(-0.14%)
Jul 15, 2022	55.59	55.98	53.81	55.32	273,980	+0.85(+1.56%)
Jul 14, 2022	54.13	54.56	53.28	54.47	202,975	-1.19(-2.14%)
Jul 13, 2022	53.78	55.80	52.58	55.66	248,588	+0.64(+1.16%)
Jul 12, 2022	55.09	56.47	54.34	55.02	291,419	+0.02(+0.04%)
Jul 11, 2022	54.51	55.58	54.49	55.00	228,847	-0.06(-0.11%)
Jul 08, 2022	53.47	55.67	53.17	55.06	339,019	+1.23(+2.28%)
Jul 07, 2022	53.94	54.30	52.34	53.83	413,572	+2.31(+4.48%)
Jul 06, 2022	52.10	52.54	50.20	51.52	319,096	-0.61(-1.17%)
Jul 05, 2022	48.55	52.28	48.55	52.13	611,198	+2.13(+4.26%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Skyline Corp (NY: SKY )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Skyline Corp (NY: SKY )

Historical Prices

Sections

Services