Skyworth Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	9.90	9.97	9.71	9.75	9.75	-1.02%	12,051,770
Sep 3, 2026	10.04	10.09	9.80	9.85	9.85	-1.60%	12,004,000
Sep 2, 2026	9.92	10.06	9.83	10.01	10.01	0.30%	13,242,300
Sep 1, 2026	10.02	10.14	9.95	9.98	9.98	-1.19%	15,995,426
Aug 31, 2026	9.69	10.16	9.58	10.10	10.10	3.80%	24,068,620
Aug 28, 2026	9.74	9.87	9.70	9.73	9.73	-0.10%	15,768,270
Aug 27, 2026	9.69	9.75	9.64	9.74	9.74	0.41%	12,461,503
Aug 26, 2026	9.70	9.75	9.57	9.70	9.70	0.10%	15,347,281
Aug 25, 2026	9.28	9.75	9.23	9.69	9.69	3.86%	20,357,745
Aug 24, 2026	9.42	9.49	9.25	9.33	9.33	-0.96%	12,175,604
Aug 21, 2026	9.35	9.45	9.23	9.42	9.42	0.11%	9,020,124
Aug 20, 2026	9.40	9.47	9.33	9.41	9.41	0.75%	10,695,080
Aug 19, 2026	9.61	9.65	9.28	9.34	9.34	-3.91%	18,232,267
Aug 18, 2026	9.80	9.84	9.57	9.72	9.72	-1.42%	14,793,590
Aug 17, 2026	9.65	9.87	9.54	9.86	9.86	2.18%	18,233,520
Aug 14, 2026	9.60	9.72	9.54	9.65	9.65	0.73%	13,532,578
Aug 13, 2026	9.80	9.87	9.57	9.58	9.58	-2.04%	16,236,140
Aug 12, 2026	9.61	9.80	9.60	9.78	9.78	1.35%	13,768,810
Aug 11, 2026	9.60	9.79	9.54	9.65	9.65	0.21%	14,461,500
Aug 10, 2026	9.71	9.77	9.48	9.63	9.63	-0.41%	16,372,460
Aug 7, 2026	9.79	9.80	9.57	9.67	9.67	-1.33%	16,393,030
Aug 6, 2026	9.77	9.90	9.66	9.80	9.80	-0.41%	19,712,898
Aug 5, 2026	9.61	9.92	9.60	9.84	9.84	1.86%	20,730,460
Aug 4, 2026	9.56	9.70	9.51	9.66	9.66	1.26%	18,636,780
Aug 3, 2026	9.42	9.58	9.39	9.54	9.54	1.06%	17,070,350
Jul 31, 2026	9.36	9.65	9.34	9.44	9.44	2.61%	25,396,037
Jul 30, 2026	9.31	9.46	9.13	9.20	9.20	-1.71%	23,886,199
Jul 29, 2026	9.17	9.37	8.98	9.36	9.36	2.07%	26,021,049
Jul 28, 2026	9.10	9.40	9.07	9.17	9.17	-0.76%	19,174,218
Jul 27, 2026	8.99	9.28	8.96	9.24	9.24	1.65%	16,678,720
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