Champion Homes, Inc. (SKY)
NYSE: SKY · Real-Time Price · USD
93.86
+1.86 (2.02%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 93.92 | 95.00 | 93.26 | 93.86 | 93.86 | 2.02% | 227,263 |
| Sep 25, 2024 | 92.29 | 92.88 | 91.16 | 92.00 | 92.00 | -0.73% | 221,982 |
| Sep 24, 2024 | 92.83 | 93.24 | 91.99 | 92.68 | 92.68 | 0.14% | 247,655 |
| Sep 23, 2024 | 93.76 | 94.29 | 92.26 | 92.55 | 92.55 | -0.28% | 354,656 |
| Sep 20, 2024 | 94.65 | 95.65 | 92.35 | 92.81 | 92.81 | -2.97% | 880,614 |
| Sep 19, 2024 | 96.00 | 96.00 | 93.00 | 95.65 | 95.65 | 2.99% | 376,552 |
| Sep 18, 2024 | 94.48 | 95.68 | 92.36 | 92.87 | 92.87 | -1.31% | 491,969 |
| Sep 17, 2024 | 95.29 | 95.75 | 93.51 | 94.10 | 94.10 | 0.31% | 430,296 |
| Sep 16, 2024 | 96.10 | 96.29 | 93.20 | 93.81 | 93.81 | -1.84% | 262,262 |
| Sep 13, 2024 | 92.95 | 97.22 | 92.48 | 95.57 | 95.57 | 4.63% | 659,233 |
| Sep 12, 2024 | 87.96 | 92.15 | 87.96 | 91.34 | 91.34 | 4.42% | 549,452 |
| Sep 11, 2024 | 85.98 | 87.50 | 84.58 | 87.47 | 87.47 | 0.52% | 553,679 |
| Sep 10, 2024 | 87.71 | 88.53 | 86.88 | 87.02 | 87.02 | -0.32% | 421,672 |
| Sep 9, 2024 | 87.46 | 89.17 | 86.80 | 87.30 | 87.30 | -1.39% | 468,620 |
| Sep 6, 2024 | 89.48 | 91.27 | 88.00 | 88.53 | 88.53 | -1.09% | 376,837 |
| Sep 5, 2024 | 90.16 | 90.69 | 88.55 | 89.51 | 89.51 | -0.48% | 662,730 |
| Sep 4, 2024 | 89.20 | 90.88 | 87.80 | 89.94 | 89.94 | 0.66% | 504,823 |
| Sep 3, 2024 | 92.47 | 93.50 | 88.88 | 89.35 | 89.35 | -4.35% | 397,053 |
| Aug 30, 2024 | 92.04 | 93.67 | 91.25 | 93.41 | 93.41 | 2.43% | 300,026 |
| Aug 29, 2024 | 91.99 | 92.75 | 90.94 | 91.19 | 91.19 | 0.21% | 317,464 |
| Aug 28, 2024 | 90.75 | 92.18 | 90.42 | 91.00 | 91.00 | 0.30% | 294,816 |
| Aug 27, 2024 | 90.77 | 91.42 | 90.02 | 90.73 | 90.73 | -0.95% | 286,214 |
| Aug 26, 2024 | 93.16 | 93.53 | 91.29 | 91.60 | 91.60 | -0.98% | 507,227 |
| Aug 23, 2024 | 89.20 | 92.74 | 89.03 | 92.51 | 92.51 | 4.72% | 440,713 |
| Aug 22, 2024 | 89.97 | 90.41 | 88.16 | 88.34 | 88.34 | -1.58% | 216,053 |
| Aug 21, 2024 | 88.92 | 89.86 | 88.12 | 89.76 | 89.76 | 2.20% | 281,303 |
| Aug 20, 2024 | 89.41 | 90.12 | 87.79 | 87.83 | 87.83 | -1.87% | 301,661 |
| Aug 19, 2024 | 89.34 | 89.63 | 88.18 | 89.50 | 89.50 | 0.80% | 244,905 |
| Aug 16, 2024 | 88.78 | 91.02 | 88.29 | 88.79 | 88.79 | -0.87% | 460,910 |
| Aug 15, 2024 | 88.56 | 90.35 | 87.15 | 89.57 | 89.57 | 3.54% | 1,020,272 |
| Aug 14, 2024 | 85.85 | 86.99 | 84.91 | 86.51 | 86.51 | 0.39% | 723,867 |
| Aug 13, 2024 | 85.00 | 86.29 | 83.91 | 86.17 | 86.17 | 2.46% | 551,157 |
| Aug 12, 2024 | 83.28 | 84.19 | 81.62 | 84.10 | 84.10 | 1.00% | 483,417 |
| Aug 9, 2024 | 83.00 | 84.13 | 82.00 | 83.27 | 83.27 | 1.09% | 384,807 |
| Aug 8, 2024 | 83.75 | 83.75 | 80.35 | 82.37 | 82.37 | -0.42% | 569,612 |
| Aug 7, 2024 | 80.00 | 86.81 | 78.17 | 82.72 | 82.72 | 11.11% | 1,025,782 |
| Aug 6, 2024 | 72.55 | 75.92 | 72.21 | 74.45 | 74.45 | 0.85% | 303,907 |
| Aug 5, 2024 | 69.90 | 74.11 | 69.41 | 73.82 | 73.82 | -2.37% | 832,682 |
| Aug 2, 2024 | 74.20 | 76.11 | 73.52 | 75.61 | 75.61 | -3.89% | 428,035 |
| Aug 1, 2024 | 82.00 | 82.68 | 77.24 | 78.67 | 78.67 | -3.48% | 358,310 |
| Jul 31, 2024 | 83.11 | 84.73 | 81.27 | 81.51 | 81.51 | -1.12% | 391,428 |
| Jul 30, 2024 | 82.94 | 83.25 | 81.54 | 82.43 | 82.43 | 0.37% | 203,963 |
| Jul 29, 2024 | 82.39 | 82.60 | 80.24 | 82.13 | 82.13 | 0.21% | 261,610 |
| Jul 26, 2024 | 79.42 | 82.80 | 79.10 | 81.96 | 81.96 | 5.67% | 601,016 |
| Jul 25, 2024 | 76.69 | 80.61 | 76.04 | 77.56 | 77.56 | 2.03% | 652,395 |
| Jul 24, 2024 | 78.28 | 79.38 | 75.72 | 76.02 | 76.02 | -2.81% | 247,643 |
| Jul 23, 2024 | 77.30 | 78.88 | 76.17 | 78.22 | 78.22 | 0.55% | 371,275 |
| Jul 22, 2024 | 76.74 | 77.99 | 75.14 | 77.79 | 77.79 | 2.52% | 243,548 |
| Jul 19, 2024 | 75.63 | 76.21 | 74.65 | 75.88 | 75.88 | 0.36% | 355,235 |
| Jul 18, 2024 | 76.24 | 80.35 | 74.92 | 75.61 | 75.61 | -1.22% | 471,712 |
| Jul 17, 2024 | 78.48 | 79.88 | 76.52 | 76.54 | 76.54 | -3.82% | 397,730 |
| Jul 16, 2024 | 76.34 | 79.74 | 75.96 | 79.58 | 79.58 | 6.16% | 846,944 |
| Jul 15, 2024 | 75.06 | 75.82 | 74.34 | 74.96 | 74.96 | 0.92% | 464,160 |
| Jul 12, 2024 | 73.66 | 75.94 | 73.44 | 74.28 | 74.28 | 2.38% | 595,554 |
| Jul 11, 2024 | 72.45 | 74.54 | 71.26 | 72.55 | 72.55 | 4.52% | 1,034,545 |
| Jul 10, 2024 | 68.34 | 69.78 | 68.26 | 69.41 | 69.41 | 2.30% | 533,836 |
| Jul 9, 2024 | 67.82 | 69.00 | 67.46 | 67.85 | 67.85 | -0.40% | 236,291 |
| Jul 8, 2024 | 67.54 | 68.38 | 66.73 | 68.12 | 68.12 | 1.98% | 488,642 |
| Jul 5, 2024 | 66.75 | 67.37 | 65.82 | 66.80 | 66.80 | -0.16% | 201,918 |
| Jul 3, 2024 | 66.28 | 67.25 | 65.59 | 66.91 | 66.91 | 1.38% | 213,977 |
| Jul 2, 2024 | 65.29 | 66.51 | 64.82 | 66.00 | 66.00 | 0.61% | 552,030 |
| Jul 1, 2024 | 67.93 | 67.93 | 65.42 | 65.60 | 65.60 | -3.17% | 372,960 |
| Jun 28, 2024 | 68.00 | 68.93 | 67.37 | 67.75 | 67.75 | 0.46% | 1,137,339 |
| Jun 27, 2024 | 67.51 | 68.25 | 67.02 | 67.44 | 67.44 | 0.34% | 615,425 |
| Jun 26, 2024 | 67.00 | 68.56 | 66.68 | 67.21 | 67.21 | -0.62% | 559,282 |
| Jun 25, 2024 | 71.32 | 71.32 | 67.59 | 67.63 | 67.63 | -5.77% | 475,736 |
| Jun 24, 2024 | 71.47 | 72.95 | 71.37 | 71.77 | 71.77 | 0.55% | 264,361 |
| Jun 21, 2024 | 71.86 | 71.93 | 70.52 | 71.38 | 71.38 | -0.57% | 814,729 |
| Jun 20, 2024 | 72.50 | 73.18 | 70.82 | 71.79 | 71.79 | -1.31% | 392,261 |
| Jun 18, 2024 | 72.76 | 73.54 | 72.18 | 72.74 | 72.74 | -0.44% | 330,332 |
| Jun 17, 2024 | 72.38 | 73.34 | 71.11 | 73.06 | 73.06 | 1.26% | 315,456 |
| Jun 14, 2024 | 71.03 | 72.37 | 69.67 | 72.15 | 72.15 | -0.59% | 314,148 |
| Jun 13, 2024 | 71.00 | 72.68 | 70.37 | 72.58 | 72.58 | 1.82% | 330,362 |
| Jun 12, 2024 | 69.55 | 73.74 | 69.33 | 71.28 | 71.28 | 7.46% | 665,441 |
| Jun 11, 2024 | 66.49 | 66.87 | 65.61 | 66.33 | 66.33 | -0.96% | 195,932 |
| Jun 10, 2024 | 66.12 | 67.09 | 65.96 | 66.97 | 66.97 | 0.36% | 221,420 |
| Jun 7, 2024 | 67.10 | 67.87 | 66.51 | 66.73 | 66.73 | -2.58% | 364,028 |
| Jun 6, 2024 | 68.63 | 69.21 | 68.31 | 68.50 | 68.50 | -0.74% | 353,879 |
| Jun 5, 2024 | 67.76 | 69.18 | 66.48 | 69.01 | 69.01 | 2.97% | 456,739 |
| Jun 4, 2024 | 68.75 | 69.17 | 66.67 | 67.02 | 67.02 | -3.68% | 422,717 |
| Jun 3, 2024 | 70.73 | 70.85 | 69.51 | 69.58 | 69.58 | -0.04% | 356,135 |
| May 31, 2024 | 70.21 | 71.08 | 69.04 | 69.61 | 69.61 | -0.20% | 311,182 |
| May 30, 2024 | 69.52 | 70.82 | 69.00 | 69.75 | 69.75 | 0.66% | 296,535 |
| May 29, 2024 | 69.37 | 69.89 | 68.38 | 69.29 | 69.29 | -1.86% | 352,037 |
| May 28, 2024 | 72.27 | 72.27 | 69.93 | 70.60 | 70.60 | -1.51% | 279,739 |
| May 24, 2024 | 71.83 | 72.87 | 70.87 | 71.68 | 71.68 | 0.59% | 372,140 |
| May 23, 2024 | 71.21 | 72.49 | 69.67 | 71.26 | 71.26 | -0.97% | 614,858 |
| May 22, 2024 | 72.00 | 74.70 | 68.83 | 71.96 | 71.96 | -7.36% | 961,553 |
| May 21, 2024 | 79.91 | 79.91 | 76.44 | 77.68 | 77.68 | -3.48% | 442,698 |
| May 20, 2024 | 80.12 | 83.08 | 80.12 | 80.48 | 80.48 | 0.34% | 335,006 |
| May 17, 2024 | 79.80 | 80.27 | 78.92 | 80.21 | 80.21 | 0.87% | 156,222 |
| May 16, 2024 | 82.13 | 82.38 | 79.31 | 79.52 | 79.52 | -3.42% | 327,318 |
| May 15, 2024 | 81.48 | 83.66 | 80.67 | 82.34 | 82.34 | 3.34% | 355,837 |
| May 14, 2024 | 80.99 | 81.12 | 79.56 | 79.68 | 79.68 | 0.66% | 203,107 |
| May 13, 2024 | 81.04 | 81.32 | 79.09 | 79.16 | 79.16 | -1.12% | 149,853 |
| May 10, 2024 | 80.57 | 80.78 | 79.12 | 80.06 | 80.06 | -0.65% | 211,279 |
| May 9, 2024 | 78.62 | 80.62 | 78.40 | 80.58 | 80.58 | 2.49% | 193,391 |
| May 8, 2024 | 78.46 | 79.09 | 77.81 | 78.62 | 78.62 | -1.19% | 153,670 |
| May 7, 2024 | 80.45 | 81.08 | 79.57 | 79.57 | 79.57 | -0.40% | 131,570 |
| May 6, 2024 | 79.70 | 80.38 | 79.64 | 79.89 | 79.89 | 1.22% | 103,009 |