Skipper Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	354.60	365.30	353.95	359.80	359.80	0.62%	4,515
Apr 6, 2026	350.60	361.65	345.25	357.60	357.60	1.68%	5,637
Apr 2, 2026	349.65	353.65	336.75	351.70	351.70	-0.24%	4,843
Apr 1, 2026	353.70	356.45	345.10	352.55	352.55	5.87%	12,493
Mar 30, 2026	300.00	344.75	300.00	333.00	333.00	-4.05%	25,498
Mar 27, 2026	350.55	354.50	341.05	347.05	347.05	-2.69%	36,114
Mar 25, 2026	347.05	357.70	346.85	356.65	356.65	5.97%	13,925
Mar 24, 2026	369.00	369.00	333.30	336.55	336.55	1.39%	11,506
Mar 23, 2026	350.00	350.55	328.50	331.95	331.95	-5.12%	11,656
Mar 20, 2026	352.70	361.25	348.50	349.85	349.85	-0.24%	9,590
Mar 19, 2026	349.05	355.35	344.20	350.70	350.70	-1.18%	12,959
Mar 18, 2026	347.00	361.30	347.00	354.90	354.90	2.66%	12,354
Mar 17, 2026	338.10	348.25	337.85	345.70	345.70	2.25%	8,680
Mar 16, 2026	343.35	350.60	333.00	338.10	338.10	-1.99%	26,417
Mar 13, 2026	349.00	355.40	335.00	344.95	344.95	-1.84%	19,184