Skyworth Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	9.31	9.31	9.01	9.09	9.09	-3.30%	20,331,197
Jul 23, 2026	9.32	9.45	9.22	9.40	9.40	-0.11%	18,061,179
Jul 22, 2026	9.76	9.82	9.35	9.41	9.41	-4.37%	26,885,840
Jul 21, 2026	9.60	9.88	9.32	9.84	9.84	2.50%	30,040,404
Jul 20, 2026	10.01	10.23	9.30	9.60	9.60	-3.90%	37,657,684
Jul 17, 2026	10.75	10.99	9.92	9.99	9.99	-7.93%	41,435,186
Jul 16, 2026	10.40	11.24	10.32	10.85	10.85	3.04%	43,243,026
Jul 15, 2026	10.52	10.77	10.35	10.53	10.53	0.10%	42,972,720
Jul 14, 2026	11.01	11.11	10.40	10.52	10.52	-9.00%	74,575,875
Jul 13, 2026	12.47	12.52	11.56	11.56	11.56	-9.97%	51,320,500
Jul 10, 2026	11.68	12.84	11.68	12.84	12.84	10.03%	38,751,286
Jul 9, 2026	11.29	12.01	10.95	11.67	11.67	2.91%	42,450,410
Jul 8, 2026	11.66	12.05	11.30	11.34	11.34	-3.08%	34,471,343
Jul 7, 2026	12.13	12.65	11.67	11.70	11.70	-4.18%	29,945,870
Jul 6, 2026	12.97	13.06	11.90	12.21	12.21	-5.42%	33,321,207
Jul 3, 2026	13.30	13.32	12.51	12.91	12.91	-2.86%	31,458,984
Jul 2, 2026	13.32	13.73	13.20	13.29	13.29	-0.75%	31,952,441
Jul 1, 2026	13.26	13.75	13.04	13.39	13.39	1.06%	34,506,124
Jun 30, 2026	12.56	13.39	12.50	13.25	13.25	5.16%	40,709,574
Jun 29, 2026	12.25	12.85	12.15	12.60	12.60	2.94%	37,108,629
Jun 26, 2026	12.12	12.60	11.88	12.24	12.24	-	28,010,183
Jun 25, 2026	12.10	12.38	11.72	12.24	12.24	1.16%	26,522,271
Jun 24, 2026	12.39	12.48	11.98	12.10	12.10	-2.97%	26,127,067
Jun 23, 2026	12.68	13.07	12.36	12.47	12.47	-3.71%	34,515,182
Jun 22, 2026	12.42	13.03	11.97	12.95	12.95	5.28%	43,089,288
Jun 18, 2026	12.11	12.76	11.93	12.30	12.30	1.23%	33,880,480
Jun 17, 2026	11.49	12.23	11.38	12.15	12.15	5.01%	33,129,778
Jun 16, 2026	10.82	11.77	10.75	11.57	11.57	6.93%	37,869,928
Jun 15, 2026	10.09	10.99	10.09	10.90	10.82	8.03%	25,731,536
Jun 12, 2026	10.19	10.28	9.99	10.09	10.02	0.50%	14,482,300
Jun 11, 2026	10.48	10.50	9.94	10.04	9.97	-4.47%	19,009,770
Jun 10, 2026	10.58	10.77	10.18	10.51	10.43	-1.13%	21,176,560
Jun 9, 2026	10.88	10.99	10.50	10.63	10.55	-2.39%	14,596,974
Jun 8, 2026	11.00	11.18	10.70	10.89	10.81	-1.89%	17,313,315
Jun 5, 2026	11.00	11.36	10.82	11.10	11.02	1.00%	11,871,000
Jun 4, 2026	11.24	11.35	10.90	10.99	10.91	-2.66%	11,081,000
Jun 3, 2026	11.45	11.53	11.22	11.29	11.21	-0.88%	11,102,400
Jun 2, 2026	11.73	11.89	11.35	11.39	11.31	-2.48%	14,774,660
Jun 1, 2026	11.45	11.92	11.43	11.68	11.59	1.48%	16,392,770
May 29, 2026	11.92	12.03	11.40	11.51	11.43	-2.70%	15,319,110
May 28, 2026	11.52	11.97	11.48	11.83	11.74	0.42%	11,215,500
May 27, 2026	12.04	12.19	11.69	11.78	11.69	-2.32%	13,463,590
May 26, 2026	12.41	12.41	11.96	12.06	11.97	-4.21%	20,864,100
May 25, 2026	12.50	12.67	12.26	12.59	12.50	0.88%	16,827,990
May 22, 2026	12.57	12.70	12.25	12.48	12.39	-0.64%	18,477,700
May 21, 2026	12.84	13.22	12.56	12.56	12.47	-2.18%	24,093,500
May 20, 2026	12.60	13.00	12.52	12.84	12.75	2.07%	24,451,480
May 19, 2026	12.23	12.60	12.16	12.58	12.49	3.11%	12,203,250
May 18, 2026	12.25	12.33	12.06	12.20	12.11	-0.81%	13,554,900
May 15, 2026	12.42	12.57	12.21	12.30	12.21	-0.81%	12,856,000