Skyworth Digital Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	11.00	11.11	10.98	11.07	11.07	0.36%	8,973,400
Mar 5, 2026	10.89	11.20	10.83	11.03	11.03	3.37%	16,161,970
Mar 4, 2026	10.81	10.87	10.63	10.67	10.67	-2.11%	14,012,850
Mar 3, 2026	11.43	11.49	10.88	10.90	10.90	-4.30%	20,576,580
Mar 2, 2026	11.72	11.86	11.30	11.39	11.39	-4.12%	18,719,389
Feb 27, 2026	11.94	11.94	11.74	11.88	11.88	-0.59%	10,261,800
Feb 26, 2026	11.86	11.97	11.78	11.95	11.95	0.84%	10,930,800
Feb 25, 2026	11.87	12.00	11.79	11.85	11.85	-	11,294,600
Feb 24, 2026	12.00	12.19	11.78	11.85	11.85	-0.17%	11,908,790
Feb 13, 2026	11.94	12.04	11.87	11.87	11.87	-0.75%	9,171,400
Feb 12, 2026	12.12	12.18	11.94	11.96	11.96	-1.56%	9,182,600
Feb 11, 2026	12.19	12.29	12.12	12.15	12.15	-0.41%	11,892,800