Skip to main content

Skyline Corp (NY: SKY )

71.68 +0.42 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2024 71.83 72.87 70.87 71.68 372,140 +0.42(+0.59%)
May 23, 2024 71.21 72.49 69.67 71.26 614,458 -0.70(-0.97%)
May 22, 2024 72.00 74.70 68.83 71.96 961,553 -5.72(-7.36%)
May 21, 2024 79.91 79.91 76.44 77.68 442,598 -2.80(-3.48%)
May 20, 2024 80.12 83.08 80.12 80.48 335,006 +0.27(+0.34%)
May 17, 2024 79.80 80.27 78.92 80.21 156,222 +0.69(+0.87%)
May 16, 2024 82.13 82.38 79.31 79.52 327,223 -2.82(-3.42%)
May 15, 2024 81.48 83.66 80.67 82.34 355,834 +2.66(+3.34%)
May 14, 2024 80.99 81.12 79.56 79.68 203,107 +0.52(+0.66%)
May 13, 2024 81.04 81.32 79.09 79.16 149,853 -0.90(-1.12%)
May 10, 2024 80.57 80.78 79.12 80.06 211,279 -0.52(-0.65%)
May 09, 2024 78.62 80.62 78.40 80.58 193,391 +1.96(+2.49%)
May 08, 2024 78.46 79.09 77.80 78.62 153,670 -0.95(-1.19%)
May 07, 2024 80.45 81.08 79.57 79.57 131,570 -0.32(-0.40%)
May 06, 2024 79.70 80.38 79.64 79.89 103,009 +0.96(+1.22%)
May 03, 2024 79.64 82.09 78.81 78.93 186,037 +1.62(+2.10%)
May 02, 2024 76.22 77.48 74.38 77.31 234,196 +2.07(+2.75%)
May 01, 2024 75.29 77.96 74.82 75.24 235,564 +0.25(+0.33%)
Apr 30, 2024 76.32 77.08 74.93 74.99 148,466 -2.47(-3.19%)
Apr 29, 2024 77.19 78.04 76.80 77.46 168,165 +1.11(+1.45%)
Apr 26, 2024 75.95 77.26 75.95 76.35 190,992 +0.99(+1.31%)
Apr 25, 2024 74.48 75.38 72.64 75.36 364,136 -0.13(-0.17%)
Apr 24, 2024 77.21 78.08 75.14 75.49 309,216 -2.13(-2.74%)
Apr 23, 2024 74.85 78.25 74.85 77.62 217,368 +2.86(+3.83%)
Apr 22, 2024 75.73 75.84 74.64 74.76 244,766 -0.38(-0.51%)
Apr 19, 2024 73.08 75.65 73.08 75.14 284,889 +1.78(+2.43%)
Apr 18, 2024 75.19 75.64 73.22 73.36 227,377 -1.08(-1.45%)
Apr 17, 2024 76.59 76.59 74.12 74.44 251,221 -1.34(-1.77%)
Apr 16, 2024 77.35 77.35 74.81 75.78 238,605 -2.35(-3.01%)
Apr 15, 2024 79.49 79.63 77.33 78.13 244,985 -1.06(-1.34%)
Apr 12, 2024 78.86 80.00 78.83 79.19 187,926 -0.76(-0.95%)
Apr 11, 2024 78.74 80.19 78.12 79.95 181,676 +1.68(+2.15%)
Apr 10, 2024 81.02 81.02 77.35 78.27 370,998 -5.39(-6.44%)
Apr 09, 2024 81.43 83.71 80.05 83.66 385,957 +2.82(+3.49%)
Apr 08, 2024 81.17 81.26 80.19 80.84 159,546 +0.44(+0.55%)
Apr 05, 2024 79.02 81.17 79.02 80.40 178,492 +1.39(+1.76%)
Apr 04, 2024 81.14 82.13 78.96 79.01 284,384 -0.75(-0.94%)
Apr 03, 2024 78.11 80.40 78.11 79.76 361,707 +0.77(+0.97%)
Apr 02, 2024 82.37 82.37 78.30 78.99 338,385 -5.21(-6.19%)
Apr 01, 2024 85.35 85.35 83.78 84.20 267,686 -0.81(-0.95%)
Mar 28, 2024 83.98 86.42 83.63 85.01 296,627 +1.36(+1.63%)
Mar 27, 2024 82.60 84.04 82.60 83.65 224,197 +1.69(+2.06%)
Mar 26, 2024 82.12 82.44 80.72 81.96 289,384 -0.10(-0.12%)
Mar 25, 2024 84.93 85.91 82.02 82.06 292,347 -2.49(-2.95%)
Mar 22, 2024 86.15 86.15 83.58 84.55 295,349 -1.15(-1.34%)
Mar 21, 2024 84.60 86.71 83.81 85.70 313,320 +1.44(+1.71%)
Mar 20, 2024 82.40 85.27 81.90 84.26 204,337 +1.93(+2.34%)
Mar 19, 2024 79.65 82.37 79.65 82.33 217,045 +2.45(+3.07%)
Mar 18, 2024 81.56 82.22 79.83 79.88 317,786 -1.17(-1.44%)
Mar 15, 2024 79.38 82.30 79.38 81.05 500,486 +0.98(+1.22%)
Mar 14, 2024 84.61 84.61 78.93 80.07 322,206 -5.40(-6.32%)
Mar 13, 2024 83.00 86.55 83.00 85.47 331,039 +2.43(+2.93%)
Mar 12, 2024 82.64 83.70 81.67 83.04 163,932 -0.01(-0.01%)
Mar 11, 2024 83.04 83.53 81.58 83.05 165,924 -0.14(-0.17%)
Mar 08, 2024 85.04 85.40 83.18 83.19 165,553 -0.66(-0.79%)
Mar 07, 2024 83.41 85.16 83.41 83.85 156,122 +1.46(+1.77%)
Mar 06, 2024 83.54 83.54 81.93 82.39 145,497 +0.19(+0.23%)
Mar 05, 2024 84.21 84.89 81.93 82.20 237,434 -2.52(-2.97%)
Mar 04, 2024 84.83 86.10 84.51 84.72 242,140 -0.11(-0.13%)
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.