Skip to main content

Skyline Corp (NY: SKY )

85.01 +1.36 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 60.99 61.33 59.78 60.19 384,076 -0.62(-1.02%)
Nov 29, 2023 60.60 61.28 60.20 60.81 277,637 +1.08(+1.81%)
Nov 28, 2023 59.37 60.06 58.85 59.73 331,417 +0.40(+0.67%)
Nov 27, 2023 59.88 59.88 58.95 59.33 254,580 -0.76(-1.26%)
Nov 24, 2023 59.68 60.44 59.63 60.09 90,165 +0.24(+0.40%)
Nov 22, 2023 59.46 60.45 59.43 59.85 244,494 +1.18(+2.01%)
Nov 21, 2023 59.46 59.83 58.62 58.67 192,016 -1.26(-2.10%)
Nov 20, 2023 59.61 60.00 58.75 59.93 287,060 +0.57(+0.96%)
Nov 17, 2023 59.05 59.40 58.34 59.36 574,717 +0.86(+1.47%)
Nov 16, 2023 61.12 61.38 58.46 58.50 512,039 -2.64(-4.32%)
Nov 15, 2023 62.37 62.74 60.89 61.14 550,255 -1.14(-1.83%)
Nov 14, 2023 58.62 63.16 58.62 62.28 646,623 +6.29(+11.23%)
Nov 13, 2023 55.29 56.27 54.84 55.99 318,721 +0.14(+0.25%)
Nov 10, 2023 54.41 56.24 53.84 55.85 368,101 +1.73(+3.20%)
Nov 09, 2023 56.51 56.61 53.98 54.12 426,991 -2.16(-3.84%)
Nov 08, 2023 57.22 57.27 55.80 56.28 301,094 -0.61(-1.07%)
Nov 07, 2023 56.40 57.31 55.81 56.89 364,403 +0.39(+0.69%)
Nov 06, 2023 59.00 59.24 56.32 56.50 368,384 -2.99(-5.03%)
Nov 03, 2023 57.54 60.51 56.25 59.49 622,618 +3.78(+6.79%)
Nov 02, 2023 56.30 58.30 54.26 55.71 705,065 +0.03(+0.05%)
Nov 01, 2023 56.86 56.93 52.12 55.68 1,529,013 -2.95(-5.03%)
Oct 31, 2023 59.10 60.01 57.92 58.63 641,824 -0.43(-0.73%)
Oct 30, 2023 59.58 59.90 58.45 59.06 408,384 +0.35(+0.60%)
Oct 27, 2023 58.16 58.92 57.10 58.71 483,522 +0.92(+1.59%)
Oct 26, 2023 57.69 58.49 57.18 57.79 248,774 +0.75(+1.31%)
Oct 25, 2023 58.33 58.37 57.02 57.04 337,631 -2.24(-3.78%)
Oct 24, 2023 59.36 59.58 58.69 59.28 248,711 +0.31(+0.53%)
Oct 23, 2023 59.36 60.15 58.71 58.97 316,965 -0.63(-1.06%)
Oct 20, 2023 59.29 60.31 59.14 59.60 506,349 +0.61(+1.03%)
Oct 19, 2023 61.62 61.81 58.53 58.99 349,364 -2.48(-4.03%)
Oct 18, 2023 62.31 62.57 60.85 61.47 323,774 -1.67(-2.64%)
Oct 17, 2023 60.91 64.48 60.91 63.14 430,368 +1.51(+2.45%)
Oct 16, 2023 61.65 62.41 61.15 61.63 322,695 +0.43(+0.70%)
Oct 13, 2023 61.36 61.55 60.44 61.20 262,184 +0.08(+0.13%)
Oct 12, 2023 63.58 63.58 60.73 61.12 339,212 -2.19(-3.46%)
Oct 11, 2023 64.37 64.92 62.84 63.31 331,335 -0.96(-1.49%)
Oct 10, 2023 61.98 65.56 61.95 64.27 411,880 +2.37(+3.83%)
Oct 09, 2023 60.02 62.24 59.41 61.90 225,472 +1.04(+1.71%)
Oct 06, 2023 59.65 61.61 59.53 60.86 285,028 +0.82(+1.37%)
Oct 05, 2023 60.69 60.86 59.67 60.04 290,129 -0.81(-1.33%)
Oct 04, 2023 60.67 61.41 60.04 60.85 405,522 +0.51(+0.85%)
Oct 03, 2023 62.23 62.30 60.11 60.34 315,873 -2.34(-3.73%)
Oct 02, 2023 63.02 63.83 61.87 62.68 308,792 -1.04(-1.63%)
Sep 29, 2023 65.10 65.10 63.25 63.72 320,774 -0.48(-0.75%)
Sep 28, 2023 62.29 65.14 62.16 64.20 246,745 +1.66(+2.65%)
Sep 27, 2023 63.32 63.63 61.90 62.54 258,299 -0.13(-0.21%)
Sep 26, 2023 63.74 64.90 62.56 62.67 233,701 -1.57(-2.44%)
Sep 25, 2023 63.75 64.68 64.08 64.24 239,356 +0.25(+0.39%)
Sep 22, 2023 64.81 65.23 63.56 63.99 210,380 -0.39(-0.61%)
Sep 21, 2023 64.77 65.18 63.75 64.38 273,606 -1.68(-2.54%)
Sep 20, 2023 67.44 68.21 66.04 66.06 241,189 -0.80(-1.20%)
Sep 19, 2023 68.13 68.24 66.62 66.86 292,888 -1.51(-2.21%)
Sep 18, 2023 69.67 69.70 68.33 68.37 250,027 -1.26(-1.81%)
Sep 15, 2023 70.62 70.62 68.64 69.63 549,220 -1.88(-2.63%)
Sep 14, 2023 70.16 71.67 69.82 71.51 311,932 +2.27(+3.28%)
Sep 13, 2023 69.76 70.13 67.89 69.24 250,820 -0.53(-0.76%)
Sep 12, 2023 69.63 70.74 68.95 69.77 187,090 -0.40(-0.57%)
Sep 11, 2023 70.37 70.74 68.80 70.17 219,830 +0.56(+0.80%)
Sep 08, 2023 70.78 71.06 69.60 69.61 164,696 -1.41(-1.99%)
Sep 07, 2023 70.65 71.55 70.10 71.02 216,867 +0.13(+0.18%)
Sep 06, 2023 71.39 72.12 69.97 70.89 253,746 +0.38(+0.54%)
Sep 05, 2023 72.64 72.64 70.10 70.51 273,019 -2.76(-3.77%)
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.