Skipper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	550.00	554.35	545.00	546.10	546.10	-0.30%	9,037
Jul 9, 2026	531.20	559.00	531.20	547.75	547.75	2.92%	34,291
Jul 8, 2026	546.80	556.45	527.10	532.20	532.20	-3.87%	47,844
Jul 7, 2026	559.40	565.60	544.70	553.65	553.65	-1.64%	44,636
Jul 6, 2026	575.45	592.20	555.65	562.90	562.90	-2.11%	56,219
Jul 3, 2026	542.85	577.00	542.85	575.05	575.05	1.56%	48,165
Jul 2, 2026	560.00	579.00	559.95	566.20	566.20	1.47%	81,373
Jul 1, 2026	532.05	563.00	532.05	558.00	558.00	4.88%	69,823
Jun 30, 2026	530.00	538.40	528.75	532.05	532.05	0.62%	14,344
Jun 29, 2026	531.70	532.15	520.45	528.75	528.75	-0.55%	496,858
Jun 25, 2026	540.20	543.10	524.75	531.70	531.70	-1.45%	29,267
Jun 24, 2026	550.10	553.15	535.75	539.55	539.55	-1.40%	25,563
Jun 23, 2026	550.00	560.00	539.10	547.20	547.20	-0.13%	31,804
Jun 22, 2026	544.40	560.90	544.40	547.90	547.90	1.25%	28,220
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