Skyworth Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	12.84	13.22	12.56	12.56	12.56	-2.18%	24,093,500
May 20, 2026	12.60	13.00	12.52	12.84	12.84	2.07%	24,451,485
May 19, 2026	12.23	12.60	12.16	12.58	12.58	3.11%	12,203,250
May 18, 2026	12.25	12.33	12.06	12.20	12.20	-0.81%	13,554,900
May 15, 2026	12.42	12.57	12.21	12.30	12.30	-0.81%	12,856,000
May 14, 2026	12.70	12.74	12.37	12.40	12.40	-2.21%	14,092,855
May 13, 2026	12.66	12.76	12.59	12.68	12.68	0.08%	11,561,360
May 12, 2026	12.92	12.94	12.60	12.67	12.67	-1.78%	13,675,560
May 11, 2026	12.97	13.12	12.83	12.90	12.90	-0.54%	15,398,860
May 8, 2026	12.82	13.22	12.69	12.97	12.97	0.86%	16,109,080
May 7, 2026	12.87	12.98	12.82	12.86	12.86	-	12,782,800
May 6, 2026	12.70	13.00	12.70	12.86	12.86	1.34%	21,625,520
Apr 30, 2026	12.68	12.76	12.58	12.69	12.69	0.08%	14,244,378
Apr 29, 2026	12.69	12.81	12.58	12.68	12.68	-0.70%	14,079,117
Apr 28, 2026	12.91	13.01	12.68	12.77	12.77	-1.84%	19,142,465
Apr 27, 2026	12.62	13.08	12.52	13.01	13.01	3.09%	31,490,460
Apr 24, 2026	12.62	12.84	12.51	12.62	12.62	-0.32%	19,081,424
Apr 23, 2026	12.78	13.03	12.55	12.66	12.66	-1.40%	22,615,550
Apr 22, 2026	12.31	12.87	12.28	12.84	12.84	3.80%	40,501,371
Apr 21, 2026	12.75	12.93	12.36	12.37	12.37	1.73%	48,606,650
Apr 20, 2026	12.18	12.30	12.05	12.16	12.16	-0.25%	17,726,840
Apr 17, 2026	11.86	12.25	11.82	12.19	12.19	2.18%	16,286,466
Apr 16, 2026	11.91	12.01	11.72	11.93	11.93	0.08%	16,055,200
Apr 15, 2026	11.97	12.07	11.78	11.92	11.92	-0.08%	11,014,668
Apr 14, 2026	11.90	12.05	11.84	11.93	11.93	0.59%	11,238,200
Apr 13, 2026	11.92	12.08	11.81	11.86	11.86	-1.17%	13,551,170
Apr 10, 2026	12.02	12.27	12.00	12.00	12.00	0.17%	23,408,380
Apr 9, 2026	11.60	12.28	11.54	11.98	11.98	3.81%	38,768,670
Apr 8, 2026	11.00	11.67	10.95	11.54	11.54	6.07%	23,667,130
Apr 7, 2026	10.60	10.98	10.60	10.88	10.88	2.64%	8,929,400
Apr 3, 2026	10.66	10.72	10.51	10.60	10.60	0.09%	8,978,302
Apr 2, 2026	10.86	10.90	10.51	10.59	10.59	-2.93%	10,171,200
Apr 1, 2026	11.11	11.12	10.84	10.91	10.91	-0.18%	9,795,900
Mar 31, 2026	10.95	11.20	10.89	10.93	10.93	-0.55%	16,106,760
Mar 30, 2026	10.70	11.04	10.15	10.99	10.99	-0.81%	36,531,890
Mar 27, 2026	10.62	11.10	10.57	11.08	11.08	3.55%	15,855,250
Mar 26, 2026	10.76	10.87	10.64	10.70	10.70	-0.65%	7,671,300
Mar 25, 2026	10.56	10.82	10.56	10.77	10.77	2.09%	8,631,605
Mar 24, 2026	10.40	10.55	10.23	10.55	10.55	3.03%	11,410,750
Mar 23, 2026	10.60	10.63	10.11	10.24	10.24	-5.19%	16,863,800
Mar 20, 2026	11.19	11.22	10.80	10.80	10.80	-2.53%	11,705,610
Mar 19, 2026	11.17	11.21	11.01	11.08	11.08	-1.77%	10,270,160
Mar 18, 2026	11.20	11.32	11.08	11.28	11.28	1.35%	9,174,607
Mar 17, 2026	11.19	11.40	11.10	11.13	11.13	-0.18%	14,409,990
Mar 16, 2026	11.05	11.16	10.96	11.15	11.15	0.72%	8,025,793
Mar 13, 2026	11.10	11.28	11.03	11.07	11.07	-0.45%	8,559,135
Mar 12, 2026	11.23	11.31	11.09	11.12	11.12	-1.42%	8,623,467
Mar 11, 2026	11.19	11.40	11.17	11.28	11.28	0.89%	12,104,900
Mar 10, 2026	11.10	11.22	11.04	11.18	11.18	1.64%	9,926,353
Mar 9, 2026	10.89	11.07	10.70	11.00	11.00	-0.63%	12,330,355