SKYU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	40.33	40.33	36.76	37.27	37.27	-6.76%	9,459
Feb 20, 2025	39.50	39.97	38.96	39.97	39.97	-3.48%	6,313
Feb 19, 2025	41.78	41.78	41.03	41.41	41.41	-2.93%	5,326
Feb 18, 2025	41.86	42.66	41.30	42.66	42.66	1.47%	8,122
Feb 14, 2025	41.70	42.04	41.35	42.04	42.04	-2.23%	3,536
Feb 13, 2025	42.68	43.00	41.97	43.00	43.00	0.61%	8,163
Feb 12, 2025	40.98	42.74	40.72	42.74	42.74	2.05%	6,041
Feb 11, 2025	42.22	42.22	41.73	41.88	41.88	-2.40%	1,258
Feb 10, 2025	42.14	43.10	42.14	42.91	42.91	3.30%	5,869
Feb 7, 2025	42.60	42.98	41.47	41.54	41.54	-1.94%	14,787
Feb 6, 2025	42.08	42.36	41.33	42.36	42.36	0.28%	6,825
Feb 5, 2025	41.29	42.24	41.29	42.24	42.24	1.51%	6,230
Feb 4, 2025	40.81	41.61	40.81	41.61	41.61	3.20%	8,914
Feb 3, 2025	39.11	40.67	38.47	40.32	40.32	-2.06%	6,367
Jan 31, 2025	42.09	42.36	40.88	41.17	41.17	0.39%	8,207
Jan 30, 2025	40.75	41.21	40.64	41.01	41.01	0.86%	2,714
Jan 29, 2025	41.63	41.63	40.26	40.66	40.66	-1.92%	4,709
Jan 28, 2025	39.64	41.54	39.64	41.46	41.46	8.15%	10,527
Jan 27, 2025	39.12	40.03	38.13	38.33	38.33	-5.57%	3,543
Jan 24, 2025	40.67	41.41	40.45	40.59	40.59	0.95%	7,856
Jan 23, 2025	39.48	40.21	39.48	40.21	40.21	0.45%	9,230
Jan 22, 2025	39.27	40.42	39.27	40.03	40.03	3.04%	4,104
Jan 21, 2025	38.51	39.02	38.19	38.85	38.85	2.80%	1,373
Jan 17, 2025	38.02	38.02	37.78	37.79	37.79	1.50%	826
Jan 16, 2025	37.10	37.27	37.10	37.23	37.23	1.03%	728
Jan 15, 2025	36.92	37.25	36.85	36.85	36.85	4.35%	8,435
Jan 14, 2025	35.50	35.69	35.01	35.31	35.31	1.68%	3,123
Jan 13, 2025	34.16	34.73	33.87	34.73	34.73	-1.81%	10,269
Jan 10, 2025	35.31	35.37	35.31	35.37	35.37	-3.91%	368
Jan 8, 2025	36.23	36.97	36.13	36.81	36.81	0.22%	2,632
Jan 7, 2025	36.73	36.73	36.73	36.73	36.73	-4.45%	575
Jan 6, 2025	38.55	38.68	38.39	38.44	38.44	2.59%	4,968
Jan 3, 2025	36.70	37.47	36.70	37.47	37.47	3.31%	607
Jan 2, 2025	36.11	36.92	36.11	36.27	36.27	0.86%	6,263
Dec 31, 2024	36.48	36.48	35.82	35.96	35.96	-1.29%	5,775
Dec 30, 2024	36.50	36.82	35.59	36.43	36.43	-2.65%	4,838
Dec 27, 2024	37.91	37.91	36.81	37.42	37.42	-3.63%	2,818
Dec 26, 2024	38.19	38.96	38.19	38.83	38.83	-0.10%	2,956
Dec 24, 2024	38.51	38.87	38.47	38.87	38.87	1.70%	2,079
Dec 23, 2024	38.19	38.22	37.94	38.22	38.22	-0.55%	1,508
Dec 20, 2024	36.20	38.80	36.20	38.43	38.39	3.00%	2,149
Dec 19, 2024	37.95	38.08	36.75	37.31	37.27	0.40%	8,501
Dec 18, 2024	40.48	40.48	36.80	37.16	37.12	-8.54%	6,267
Dec 17, 2024	41.28	41.28	40.54	40.63	40.59	-1.57%	9,438
Dec 16, 2024	40.07	41.28	40.07	41.28	41.24	3.12%	6,240
Dec 13, 2024	41.03	41.03	39.77	40.03	39.99	-2.44%	2,831
Dec 12, 2024	40.86	41.49	40.80	41.03	40.99	0.12%	4,705
Dec 11, 2024	40.22	41.20	40.22	40.98	40.94	3.54%	3,836
Dec 10, 2024	41.40	41.40	39.26	39.58	39.54	-5.29%	7,429
Dec 9, 2024	43.35	43.47	41.71	41.79	41.74	-3.86%	9,587
Dec 6, 2024	42.90	43.79	42.82	43.47	43.42	6.02%	10,514
Dec 5, 2024	41.82	41.82	41.00	41.00	40.96	-1.51%	9,569
Dec 4, 2024	39.45	42.07	39.45	41.63	41.58	6.83%	12,193
Dec 3, 2024	38.37	38.97	38.37	38.97	38.93	1.38%	1,578
Dec 2, 2024	38.53	39.03	38.37	38.44	38.40	0.71%	6,164
Nov 29, 2024	38.18	38.25	38.17	38.17	38.13	0.98%	1,403
Nov 27, 2024	39.49	39.49	37.37	37.80	37.76	-4.28%	12,858
Nov 26, 2024	39.40	39.60	39.28	39.49	39.45	0.95%	7,081
Nov 25, 2024	40.00	40.00	39.05	39.12	39.08	1.11%	2,936
Nov 22, 2024	38.02	38.82	37.89	38.69	38.65	3.12%	4,107
Nov 21, 2024	36.47	37.87	36.31	37.52	37.48	5.22%	4,497
Nov 20, 2024	35.15	35.66	34.95	35.66	35.62	1.39%	1,636
Nov 19, 2024	33.87	35.17	33.87	35.17	35.13	2.54%	3,512
Nov 18, 2024	34.25	34.67	34.08	34.30	34.26	-0.03%	3,132
Nov 15, 2024	35.50	35.50	34.27	34.31	34.27	-5.04%	4,000
Nov 14, 2024	36.20	36.38	35.91	36.13	36.09	-2.32%	7,552
Nov 13, 2024	37.90	37.92	36.99	36.99	36.95	0.76%	3,515
Nov 12, 2024	36.78	36.78	36.44	36.71	36.67	-1.16%	3,461
Nov 11, 2024	36.39	37.14	36.39	37.14	37.10	4.18%	6,329
Nov 8, 2024	35.00	35.65	35.00	35.65	35.61	0.48%	1,240
Nov 7, 2024	34.46	35.49	34.46	35.48	35.44	7.09%	3,202
Nov 6, 2024	31.99	33.15	31.99	33.13	33.09	8.45%	6,096
Nov 5, 2024	30.05	30.55	29.93	30.55	30.52	3.17%	2,202
Nov 4, 2024	29.60	29.81	29.50	29.61	29.58	-0.70%	2,890
Nov 1, 2024	29.32	30.06	29.32	29.82	29.79	4.12%	1,654
Oct 31, 2024	29.31	29.31	28.64	28.64	28.61	-3.24%	1,566
Oct 30, 2024	29.66	30.05	29.60	29.60	29.57	-0.17%	3,706
Oct 29, 2024	29.03	29.65	29.03	29.65	29.62	2.14%	638
Oct 28, 2024	28.93	29.03	28.83	29.03	29.00	0.28%	3,317
Oct 25, 2024	29.38	29.38	28.95	28.95	28.92	1.12%	1,063
Oct 24, 2024	28.58	28.63	28.58	28.63	28.60	1.85%	203
Oct 23, 2024	28.02	28.11	28.02	28.11	28.08	-2.53%	1,363
Oct 22, 2024	28.84	28.84	28.84	28.84	28.81	-2.47%	754
Oct 21, 2024	29.34	29.95	29.34	29.57	29.54	-0.27%	1,449
Oct 18, 2024	29.61	29.71	29.51	29.65	29.62	1.33%	863
Oct 17, 2024	29.26	29.26	29.26	29.26	29.23	0.93%	18
Oct 16, 2024	28.99	28.99	28.99	28.99	28.96	0.35%	96
Oct 15, 2024	29.27	29.27	28.89	28.89	28.86	-1.63%	3,507
Oct 14, 2024	29.50	29.53	29.34	29.37	29.34	0.48%	2,751
Oct 11, 2024	29.28	29.44	29.23	29.23	29.20	1.56%	1,953
Oct 10, 2024	28.62	28.93	28.59	28.78	28.75	1.55%	1,605
Oct 9, 2024	28.34	28.34	28.34	28.34	28.31	3.32%	53
Oct 8, 2024	27.43	27.43	27.43	27.43	27.40	2.43%	33
Oct 7, 2024	27.16	27.20	26.78	26.78	26.75	-3.22%	1,459
Oct 4, 2024	27.10	27.67	26.84	27.67	27.64	5.09%	30,183
Oct 3, 2024	26.33	26.33	26.33	26.33	26.30	-0.45%	156
Oct 2, 2024	26.56	26.56	26.36	26.45	26.42	1.65%	915
Oct 1, 2024	26.38	26.38	25.95	26.02	25.99	-4.51%	650
Sep 30, 2024	27.08	27.25	26.68	27.25	27.22	-0.37%	11,013
Sep 27, 2024	27.31	27.35	27.31	27.35	27.32	-	428