Champion Homes, Inc. (SKY)
NYSE: SKY · Real-Time Price · USD
70.01
+4.07 (6.17%)
Aug 12, 2025, 4:00 PM - Market closed
Champion Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 66.79 | 70.24 | 66.38 | 70.01 | - | 6.17% | 327,421 |
| Aug 11, 2025 | 65.99 | 66.42 | 65.12 | 65.94 | 65.94 | 0.06% | 593,304 |
| Aug 8, 2025 | 67.25 | 67.73 | 65.45 | 65.90 | 65.90 | -2.37% | 557,843 |
| Aug 7, 2025 | 70.00 | 70.50 | 67.37 | 67.50 | 67.50 | -2.39% | 710,032 |
| Aug 6, 2025 | 70.00 | 70.70 | 68.11 | 69.15 | 69.15 | 4.49% | 976,664 |
| Aug 5, 2025 | 65.47 | 66.83 | 65.18 | 66.18 | 66.18 | 1.08% | 841,795 |
| Aug 4, 2025 | 64.99 | 65.57 | 64.49 | 65.47 | 65.47 | 0.97% | 725,006 |
| Aug 1, 2025 | 62.08 | 65.59 | 61.18 | 64.84 | 64.84 | 6.47% | 1,433,335 |
| Jul 31, 2025 | 61.23 | 62.03 | 60.13 | 60.90 | 60.90 | -1.04% | 789,555 |
| Jul 30, 2025 | 64.99 | 64.99 | 61.22 | 61.54 | 61.54 | -4.53% | 696,680 |
| Jul 29, 2025 | 65.47 | 65.47 | 64.24 | 64.46 | 64.46 | -0.88% | 560,643 |
| Jul 28, 2025 | 65.21 | 65.57 | 64.47 | 65.03 | 65.03 | -0.05% | 494,388 |
| Jul 25, 2025 | 65.34 | 65.44 | 64.28 | 65.06 | 65.06 | 0.81% | 403,026 |
| Jul 24, 2025 | 65.36 | 65.86 | 64.23 | 64.54 | 64.54 | -2.79% | 477,853 |
| Jul 23, 2025 | 67.05 | 67.26 | 65.73 | 66.39 | 66.39 | -0.87% | 464,063 |
| Jul 22, 2025 | 65.22 | 67.37 | 65.21 | 66.97 | 66.97 | 4.62% | 534,814 |
| Jul 21, 2025 | 65.13 | 65.29 | 63.73 | 64.01 | 64.01 | -0.34% | 418,380 |
| Jul 18, 2025 | 65.23 | 65.23 | 63.39 | 64.23 | 64.23 | -1.05% | 374,881 |
| Jul 17, 2025 | 64.16 | 65.63 | 64.16 | 64.91 | 64.91 | 0.54% | 754,541 |
| Jul 16, 2025 | 64.46 | 65.02 | 63.27 | 64.56 | 64.56 | 1.37% | 575,848 |
| Jul 15, 2025 | 66.56 | 66.75 | 63.60 | 63.69 | 63.69 | -3.53% | 519,150 |
| Jul 14, 2025 | 66.09 | 66.39 | 65.19 | 66.02 | 66.02 | -0.86% | 466,701 |
| Jul 11, 2025 | 66.65 | 67.59 | 66.34 | 66.59 | 66.59 | -1.84% | 533,328 |
| Jul 10, 2025 | 66.51 | 69.08 | 66.27 | 67.84 | 67.84 | 1.48% | 514,607 |
| Jul 9, 2025 | 66.41 | 67.39 | 65.93 | 66.85 | 66.85 | 1.66% | 400,998 |
| Jul 8, 2025 | 65.24 | 66.34 | 64.65 | 65.76 | 65.76 | 0.95% | 445,693 |
| Jul 7, 2025 | 66.84 | 66.92 | 64.65 | 65.14 | 65.14 | -2.65% | 576,942 |
| Jul 3, 2025 | 67.71 | 67.71 | 66.39 | 66.91 | 66.91 | -0.89% | 650,418 |
| Jul 2, 2025 | 66.12 | 67.62 | 65.77 | 67.51 | 67.51 | 2.12% | 1,031,947 |
| Jul 1, 2025 | 62.19 | 67.28 | 62.19 | 66.11 | 66.11 | 5.59% | 870,825 |
| Jun 30, 2025 | 62.84 | 63.43 | 61.93 | 62.61 | 62.61 | 0.05% | 652,462 |
| Jun 27, 2025 | 62.53 | 63.56 | 61.82 | 62.58 | 62.58 | 0.37% | 1,551,789 |
| Jun 26, 2025 | 61.70 | 62.36 | 60.64 | 62.35 | 62.35 | 1.05% | 1,244,316 |
| Jun 25, 2025 | 64.01 | 64.58 | 61.51 | 61.70 | 61.70 | -4.42% | 539,111 |
| Jun 24, 2025 | 62.30 | 64.84 | 62.08 | 64.55 | 64.55 | 3.43% | 907,338 |
| Jun 23, 2025 | 59.85 | 62.49 | 59.77 | 62.41 | 62.41 | 3.36% | 846,976 |
| Jun 20, 2025 | 61.18 | 61.86 | 60.15 | 60.38 | 60.38 | -0.26% | 1,442,100 |
| Jun 18, 2025 | 60.48 | 61.63 | 60.11 | 60.54 | 60.54 | 0.35% | 625,599 |
| Jun 17, 2025 | 61.47 | 62.71 | 59.44 | 60.33 | 60.33 | -3.22% | 1,050,863 |
| Jun 16, 2025 | 62.64 | 62.64 | 60.80 | 62.34 | 62.34 | 1.50% | 725,272 |
| Jun 13, 2025 | 63.66 | 64.75 | 61.28 | 61.42 | 61.42 | -5.17% | 705,435 |
| Jun 12, 2025 | 65.40 | 65.40 | 63.99 | 64.77 | 64.77 | -1.11% | 836,012 |
| Jun 11, 2025 | 67.07 | 67.51 | 65.25 | 65.50 | 65.50 | -1.61% | 987,138 |
| Jun 10, 2025 | 65.50 | 67.34 | 65.12 | 66.57 | 66.57 | 2.34% | 748,659 |
| Jun 9, 2025 | 65.43 | 65.43 | 64.03 | 65.05 | 65.05 | 1.06% | 560,264 |
| Jun 6, 2025 | 66.13 | 66.14 | 64.34 | 64.37 | 64.37 | -1.54% | 513,107 |
| Jun 5, 2025 | 65.85 | 66.14 | 64.30 | 65.38 | 65.38 | -0.40% | 682,216 |
| Jun 4, 2025 | 65.00 | 65.79 | 64.22 | 65.64 | 65.64 | 1.02% | 1,235,302 |
| Jun 3, 2025 | 64.00 | 65.33 | 63.16 | 64.98 | 64.98 | 2.33% | 1,394,962 |
| Jun 2, 2025 | 65.08 | 65.51 | 63.13 | 63.50 | 63.50 | -2.91% | 1,369,079 |