Sky Gold and Diamonds Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	522.25	541.40	495.55	520.35	520.35	7.01%	264,317
May 27, 2026	482.05	495.05	459.35	486.25	486.25	1.22%	124,844
May 26, 2026	484.75	496.75	478.75	480.40	480.40	-0.87%	36,431
May 25, 2026	474.05	490.05	473.00	484.60	484.60	2.70%	55,341
May 22, 2026	464.65	479.15	464.45	471.85	471.85	1.36%	120,600
May 21, 2026	476.05	476.05	462.80	465.50	465.50	-0.27%	45,453
May 20, 2026	460.00	469.95	451.30	466.75	466.75	1.90%	39,091
May 19, 2026	445.15	463.30	443.80	458.05	458.05	3.54%	40,270
May 18, 2026	440.00	445.00	432.00	442.40	442.40	-0.44%	51,217
May 15, 2026	428.80	461.30	422.80	444.35	444.35	1.55%	184,283
May 14, 2026	431.15	444.95	425.45	437.55	437.55	-0.77%	116,641
May 13, 2026	456.95	469.60	422.50	440.95	440.95	-7.24%	311,457
May 12, 2026	488.05	498.20	471.90	475.35	475.35	-5.94%	155,466
May 11, 2026	501.05	511.10	475.00	505.35	505.35	-6.63%	347,128
May 8, 2026	498.60	549.00	490.00	541.25	541.25	8.93%	176,669
May 7, 2026	489.60	504.60	482.70	496.90	496.90	3.72%	120,076
May 6, 2026	464.95	481.00	454.00	479.10	479.10	5.00%	71,192
May 5, 2026	456.35	457.80	446.50	456.30	456.30	0.03%	18,030
May 4, 2026	458.00	464.35	443.65	456.15	456.15	0.55%	72,999
Apr 30, 2026	454.55	467.15	451.20	453.65	453.65	-1.20%	71,998
Apr 29, 2026	440.45	463.00	440.45	459.15	459.15	4.69%	168,603
Apr 28, 2026	421.75	444.00	416.35	438.60	438.60	3.91%	69,449
Apr 27, 2026	420.20	431.90	413.50	422.10	422.10	2.46%	40,221
Apr 24, 2026	416.00	418.00	402.70	411.95	411.95	0.16%	31,002
Apr 23, 2026	422.45	422.45	405.05	411.30	411.30	-2.49%	37,492
Apr 22, 2026	420.10	424.30	412.00	421.80	421.80	1.04%	37,849
Apr 21, 2026	415.70	420.00	409.60	417.45	417.45	1.45%	28,624
Apr 20, 2026	425.20	429.00	408.90	411.50	411.50	-2.94%	53,662
Apr 17, 2026	433.95	440.00	420.90	423.95	423.95	-1.30%	207,188
Apr 16, 2026	426.85	435.70	421.05	429.55	429.55	2.32%	70,106
Apr 15, 2026	401.00	423.20	396.10	419.80	419.80	7.74%	150,172
Apr 13, 2026	377.00	394.05	376.85	389.65	389.65	0.06%	49,159
Apr 10, 2026	386.30	399.00	381.80	389.40	389.40	2.81%	51,924
Apr 9, 2026	381.60	390.00	377.55	378.75	378.75	-0.85%	53,435
Apr 8, 2026	389.75	389.75	370.15	382.00	382.00	3.73%	51,018
Apr 7, 2026	360.00	379.65	358.15	368.25	368.25	2.21%	40,488
Apr 6, 2026	341.15	364.00	336.80	360.30	360.30	5.81%	135,590
Apr 2, 2026	327.35	342.00	323.60	340.50	340.50	0.75%	43,866
Apr 1, 2026	320.30	342.55	320.30	337.95	337.95	6.22%	37,037
Mar 30, 2026	322.25	330.50	315.00	318.15	318.15	-2.94%	39,986
Mar 27, 2026	329.00	333.90	322.85	327.80	327.80	-2.21%	57,589
Mar 25, 2026	330.80	343.90	327.30	335.20	335.20	3.22%	55,725
Mar 24, 2026	326.00	333.50	312.00	324.75	324.75	0.15%	83,902
Mar 23, 2026	346.00	346.00	321.00	324.25	324.25	-6.23%	50,439
Mar 20, 2026	345.95	352.00	340.00	345.80	345.80	1.54%	23,359
Mar 19, 2026	352.45	352.45	334.30	340.55	340.55	-3.85%	30,652
Mar 18, 2026	335.10	356.25	335.10	354.20	354.20	4.56%	33,262
Mar 17, 2026	330.00	340.00	328.00	338.75	338.75	1.32%	33,531
Mar 16, 2026	330.10	336.10	325.70	334.35	334.35	-0.03%	35,471
Mar 13, 2026	346.10	346.75	328.70	334.45	334.45	-3.53%	33,938