Skip to main content

Skyline Corp (NY: SKY )

85.01 +1.36 (+1.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 27.03 27.76 27.03 27.38 2,929,200 +0.42(+1.56%)
Jun 27, 2019 26.42 27.08 26.42 26.96 381,376 +0.72(+2.74%)
Jun 26, 2019 26.40 26.62 26.04 26.24 292,876 -0.04(-0.15%)
Jun 25, 2019 26.91 27.28 26.14 26.28 401,642 -0.37(-1.39%)
Jun 24, 2019 27.45 27.79 26.63 26.65 360,039 -0.84(-3.06%)
Jun 21, 2019 27.64 28.11 27.40 27.49 740,600 -0.43(-1.54%)
Jun 20, 2019 27.50 28.00 26.90 27.92 1,070,628 +0.57(+2.08%)
Jun 19, 2019 26.65 27.53 26.27 27.35 453,731 +0.65(+2.43%)
Jun 18, 2019 26.95 27.46 26.64 26.70 621,040 +0.01(+0.04%)
Jun 17, 2019 26.01 26.76 25.09 26.69 753,653 +0.78(+3.01%)
Jun 14, 2019 25.29 26.03 25.17 25.91 626,300 +0.46(+1.81%)
Jun 13, 2019 24.24 25.46 24.12 25.45 604,253 +1.45(+6.04%)
Jun 12, 2019 24.73 24.99 23.96 24.00 540,620 -0.69(-2.79%)
Jun 11, 2019 25.64 25.69 24.64 24.69 624,052 -0.77(-3.02%)
Jun 10, 2019 25.37 26.02 25.37 25.46 483,827 +0.25(+0.99%)
Jun 07, 2019 25.12 25.45 24.83 25.21 408,600 +0.30(+1.20%)
Jun 06, 2019 25.31 25.93 24.80 24.91 326,488 -0.48(-1.89%)
Jun 05, 2019 24.81 25.54 24.41 25.39 491,495 +0.80(+3.25%)
Jun 04, 2019 24.81 24.87 23.88 24.59 598,032 +0.03(+0.12%)
Jun 03, 2019 23.39 24.80 22.87 24.56 732,474 +1.17(+5.00%)
May 31, 2019 23.70 23.91 23.19 23.39 492,200 -0.64(-2.66%)
May 30, 2019 24.40 24.42 23.82 24.03 580,868 -0.37(-1.52%)
May 29, 2019 24.26 25.03 24.19 24.40 637,168 -0.08(-0.33%)
May 28, 2019 25.32 25.62 24.16 24.48 728,078 -1.12(-4.38%)
May 24, 2019 25.00 25.73 24.76 25.60 831,100 +0.65(+2.61%)
May 23, 2019 25.43 25.98 24.83 24.95 983,785 +0.15(+0.60%)
May 22, 2019 22.05 25.00 21.78 24.80 1,802,197 +3.02(+13.87%)
May 21, 2019 21.19 21.85 21.16 21.78 475,289 +0.80(+3.81%)
May 20, 2019 21.79 21.85 20.72 20.98 277,811 -0.97(-4.42%)
May 17, 2019 21.67 22.12 21.60 21.95 496,700 +0.06(+0.27%)
May 16, 2019 21.68 21.97 21.54 21.89 295,414 +0.23(+1.06%)
May 15, 2019 21.17 21.69 20.93 21.66 469,431 +0.35(+1.64%)
May 14, 2019 20.69 21.44 20.48 21.31 569,187 +0.68(+3.30%)
May 13, 2019 20.44 20.82 20.18 20.63 470,631 -0.47(-2.23%)
May 10, 2019 20.94 21.28 20.75 21.10 415,100 +0.09(+0.43%)
May 09, 2019 20.43 21.05 20.20 21.01 349,698 +0.41(+1.99%)
May 08, 2019 20.35 20.82 20.35 20.60 361,222 +0.11(+0.54%)
May 07, 2019 21.19 21.29 19.95 20.49 679,740 -0.98(-4.56%)
May 06, 2019 21.30 21.71 21.03 21.47 298,584 -0.31(-1.42%)
May 03, 2019 21.57 21.86 20.98 21.78 253,400 +0.41(+1.92%)
May 02, 2019 20.87 21.98 20.79 21.37 364,213 +0.28(+1.33%)
May 01, 2019 21.21 21.97 20.89 21.09 624,575 -0.02(-0.09%)
Apr 30, 2019 20.18 21.14 20.18 21.11 332,306 +0.91(+4.50%)
Apr 29, 2019 19.78 20.27 19.70 20.20 253,780 +0.45(+2.28%)
Apr 26, 2019 20.00 20.07 19.41 19.75 442,200 -0.25(-1.25%)
Apr 25, 2019 20.30 20.34 19.72 20.00 241,198 -0.51(-2.49%)
Apr 24, 2019 20.49 20.84 20.13 20.51 173,809 -0.04(-0.19%)
Apr 23, 2019 20.01 20.59 19.84 20.55 390,221 +0.72(+3.63%)
Apr 22, 2019 20.13 20.41 19.47 19.83 256,917 -0.36(-1.78%)
Apr 18, 2019 20.06 20.47 19.92 20.19 199,400 +0.03(+0.15%)
Apr 17, 2019 20.16 20.26 19.86 20.16 207,100 +0.06(+0.30%)
Apr 16, 2019 19.84 20.13 19.68 20.10 188,045 +0.31(+1.57%)
Apr 15, 2019 20.04 20.20 19.43 19.79 194,773 -0.14(-0.70%)
Apr 12, 2019 20.21 20.21 19.77 19.93 272,900 -0.07(-0.35%)
Apr 11, 2019 20.20 20.34 19.96 20.00 286,743 -0.10(-0.50%)
Apr 10, 2019 19.96 20.39 19.96 20.10 363,331 +0.18(+0.90%)
Apr 09, 2019 20.56 20.68 19.78 19.92 491,210 -0.83(-4.00%)
Apr 08, 2019 20.65 21.04 20.45 20.75 751,764 -0.02(-0.10%)
Apr 05, 2019 20.42 20.93 20.18 20.77 978,100 +0.45(+2.21%)
Apr 04, 2019 20.17 20.73 20.15 20.32 1,417,947 +0.16(+0.79%)
Apr 03, 2019 19.99 20.35 19.90 20.16 375,033 +0.37(+1.87%)
Apr 02, 2019 19.33 19.89 19.20 19.79 335,703 +0.46(+2.38%)
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.