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 (%)
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%)
Sep 01, 2023 71.97 73.49 71.75 73.27 293,640 +2.00(+2.81%)
Aug 31, 2023 71.72 72.44 71.19 71.27 292,495 -0.26(-0.36%)
Aug 30, 2023 69.47 73.18 69.47 71.53 644,336 +1.25(+1.78%)
Aug 29, 2023 66.47 70.45 65.98 70.28 397,476 +3.59(+5.38%)
Aug 28, 2023 64.45 67.04 64.45 66.69 313,422 +3.56(+5.64%)
Aug 25, 2023 63.97 64.13 61.56 63.13 171,395 -0.42(-0.66%)
Aug 24, 2023 64.90 65.14 63.50 63.55 166,965 -1.26(-1.94%)
Aug 23, 2023 63.78 65.39 63.43 64.81 165,057 +1.45(+2.29%)
Aug 22, 2023 64.55 64.98 63.30 63.36 135,793 -0.50(-0.78%)
Aug 21, 2023 64.98 65.29 63.35 63.86 219,358 -1.15(-1.77%)
Aug 18, 2023 63.41 65.05 63.34 65.01 232,570 +0.94(+1.47%)
Aug 17, 2023 67.80 68.54 63.88 64.07 359,133 -3.71(-5.47%)
Aug 16, 2023 68.73 69.88 67.76 67.78 430,845 -1.08(-1.57%)
Aug 15, 2023 66.40 69.42 66.21 68.86 555,027 +2.52(+3.80%)
Aug 14, 2023 65.80 66.53 65.34 66.34 238,212 +0.05(+0.08%)
Aug 11, 2023 66.23 67.01 65.93 66.29 156,352 -0.45(-0.67%)
Aug 10, 2023 67.81 68.81 66.23 66.74 249,706 -0.41(-0.61%)
Aug 09, 2023 67.66 67.80 66.31 67.15 204,743 -0.62(-0.91%)
Aug 08, 2023 66.81 67.80 66.29 67.77 266,723 +0.49(+0.73%)
Aug 07, 2023 67.52 68.06 66.73 67.28 234,897 -0.52(-0.77%)
Aug 04, 2023 66.17 69.34 65.80 67.80 314,238 +1.98(+3.01%)
Aug 03, 2023 65.00 65.92 64.25 65.82 364,927 +0.26(+0.40%)
Aug 02, 2023 66.80 69.10 64.89 65.56 393,160 -3.88(-5.59%)
Aug 01, 2023 69.26 70.42 68.97 69.44 356,320 -0.22(-0.32%)
Jul 31, 2023 68.69 70.13 68.48 69.66 352,536 +0.74(+1.07%)
Jul 28, 2023 68.12 69.01 67.81 68.92 245,059 +2.09(+3.13%)
Jul 27, 2023 69.31 69.52 66.61 66.83 180,442 -1.65(-2.41%)
Jul 26, 2023 68.52 69.16 67.77 68.48 227,819 -0.50(-0.72%)
Jul 25, 2023 68.59 70.35 68.59 68.98 257,760 +0.08(+0.12%)
Jul 24, 2023 68.09 69.02 67.64 68.90 168,941 +1.35(+2.00%)
Jul 21, 2023 68.59 68.98 67.45 67.55 196,157 -0.31(-0.46%)
Jul 20, 2023 70.03 70.03 67.52 67.86 250,078 -1.97(-2.82%)
Jul 19, 2023 71.00 71.00 69.10 69.83 316,953 -0.75(-1.06%)
Jul 18, 2023 69.84 70.63 69.75 70.58 384,294 +1.19(+1.71%)
Jul 17, 2023 68.53 69.53 68.34 69.39 440,481 +0.70(+1.02%)
Jul 14, 2023 68.16 68.97 66.95 68.69 298,582 +0.81(+1.19%)
Jul 13, 2023 68.00 68.94 67.54 67.88 342,534 +0.00(+0.00%)
Jul 12, 2023 66.09 68.69 65.71 67.88 484,784 +3.03(+4.67%)
Jul 11, 2023 64.12 65.22 63.88 64.85 243,618 +0.84(+1.31%)
Jul 10, 2023 61.24 64.03 61.24 64.01 273,319 +2.33(+3.78%)
Jul 07, 2023 61.97 62.72 61.45 61.68 325,487 -0.02(-0.03%)
Jul 06, 2023 63.00 63.14 61.24 61.70 317,760 -2.31(-3.61%)
Jul 05, 2023 65.47 65.47 63.45 64.01 291,222 -1.49(-2.27%)
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.