Skipper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	545.45	554.90	535.85	541.15	541.15	-0.97%	19,956
Jun 18, 2026	553.25	559.00	545.00	546.45	546.45	-0.51%	17,655
Jun 17, 2026	561.50	569.95	543.95	549.25	549.25	-0.88%	41,433
Jun 16, 2026	553.60	561.20	547.70	554.10	554.10	0.86%	19,411
Jun 15, 2026	551.80	561.55	547.55	549.40	549.40	0.76%	40,137
Jun 12, 2026	530.40	549.25	528.75	545.25	545.25	4.70%	43,222
Jun 11, 2026	530.65	543.90	518.90	520.75	520.75	-2.80%	46,962
Jun 10, 2026	549.50	550.55	533.00	535.75	535.75	-1.64%	28,011
Jun 9, 2026	538.45	555.00	538.30	544.70	544.70	1.95%	43,437
Jun 8, 2026	549.40	555.40	530.60	534.30	534.30	-4.03%	63,072
Jun 5, 2026	575.05	575.15	548.65	556.75	556.75	-3.11%	55,597
Jun 4, 2026	565.00	582.60	562.55	574.60	574.60	0.85%	70,777
Jun 3, 2026	571.75	573.60	558.30	569.75	569.75	-0.38%	54,287
Jun 2, 2026	547.30	575.00	539.50	571.90	571.90	4.31%	118,323
Jun 1, 2026	579.50	579.50	543.20	548.25	548.25	-0.05%	125,192
May 29, 2026	520.70	559.25	518.95	548.50	548.50	6.04%	125,359
May 27, 2026	503.25	529.20	502.85	517.25	517.25	2.94%	83,312
May 26, 2026	479.65	506.65	478.40	502.50	502.50	4.62%	55,315
May 25, 2026	464.70	487.00	456.85	480.30	480.30	4.40%	40,399
May 22, 2026	458.05	465.85	455.75	460.05	460.05	0.03%	13,880
May 21, 2026	468.20	473.20	458.20	459.90	459.90	-0.95%	20,468
May 20, 2026	465.50	473.90	457.00	464.30	464.30	-0.58%	18,181
May 19, 2026	451.30	471.50	449.50	467.00	467.00	3.52%	24,930
May 18, 2026	453.05	453.85	436.20	451.10	451.10	-2.20%	46,647
May 15, 2026	463.75	486.25	450.30	461.25	461.25	0.75%	38,785
May 14, 2026	458.55	460.00	444.40	457.80	457.80	1.31%	15,345
May 13, 2026	434.60	468.30	434.60	451.90	451.90	3.56%	29,963
May 12, 2026	446.50	457.45	434.60	436.35	436.35	-3.44%	26,553
May 11, 2026	465.00	465.15	449.55	451.90	451.90	-3.05%	26,841
May 8, 2026	480.00	480.00	461.10	466.10	466.10	-3.34%	39,828
May 7, 2026	489.55	491.20	480.00	482.20	482.20	-1.47%	17,193
May 6, 2026	483.40	493.35	476.80	489.40	489.40	0.93%	56,009
May 5, 2026	494.95	494.95	478.05	484.90	484.90	-1.08%	29,425
May 4, 2026	487.55	492.40	478.20	490.20	490.20	2.56%	41,059
Apr 30, 2026	481.20	485.00	469.05	477.95	477.95	-1.65%	35,022
Apr 29, 2026	509.60	523.55	479.95	485.95	485.95	-0.36%	159,695
Apr 28, 2026	480.00	503.55	471.50	487.70	487.70	2.11%	27,313
Apr 27, 2026	459.95	483.10	454.65	477.60	477.60	5.26%	34,759
Apr 24, 2026	470.85	472.75	449.30	453.75	453.75	-3.44%	31,952
Apr 23, 2026	462.55	481.90	462.55	469.90	469.90	-0.44%	26,319
Apr 22, 2026	465.35	482.80	465.35	472.00	472.00	1.44%	47,733
Apr 21, 2026	434.10	492.30	434.10	465.30	465.30	6.51%	214,701
Apr 20, 2026	436.90	448.60	419.10	436.85	436.85	0.77%	49,053
Apr 17, 2026	414.95	438.60	408.00	433.50	433.50	6.46%	45,040
Apr 16, 2026	409.00	411.95	400.00	407.20	407.20	1.26%	14,228
Apr 15, 2026	396.85	406.00	396.00	402.15	402.15	5.79%	20,874
Apr 13, 2026	375.00	385.05	364.95	380.15	380.15	-1.23%	6,917
Apr 10, 2026	378.15	387.95	378.15	384.90	384.90	2.08%	8,276
Apr 9, 2026	377.50	382.25	373.35	377.05	377.05	-0.12%	13,471
Apr 8, 2026	384.00	384.00	372.70	377.50	377.50	4.92%	10,106