Champion Homes, Inc. (SKY)
NYSE: SKY · Real-Time Price · USD
85.51
+2.93 (3.55%)
Apr 24, 2025, 4:00 PM EDT - Market closed
Champion Homes Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 24, 2025 | 82.76 | 85.99 | 81.60 | 85.51 | 85.51 | 3.55% | 300,943 |
Apr 23, 2025 | 83.94 | 85.70 | 82.36 | 82.58 | 82.58 | 0.78% | 396,500 |
Apr 22, 2025 | 80.82 | 82.04 | 79.81 | 81.94 | 81.94 | 3.33% | 494,390 |
Apr 21, 2025 | 80.75 | 80.99 | 78.43 | 79.30 | 79.30 | -3.09% | 356,570 |
Apr 17, 2025 | 80.63 | 82.65 | 80.63 | 81.83 | 81.83 | 1.64% | 346,229 |
Apr 16, 2025 | 81.58 | 82.57 | 79.69 | 80.51 | 80.51 | -1.38% | 491,165 |
Apr 15, 2025 | 82.50 | 83.61 | 80.85 | 81.64 | 81.64 | -1.19% | 390,967 |
Apr 14, 2025 | 83.35 | 83.90 | 80.91 | 82.62 | 82.62 | 0.79% | 451,946 |
Apr 11, 2025 | 82.14 | 82.14 | 78.08 | 81.97 | 81.97 | -0.97% | 502,643 |
Apr 10, 2025 | 84.37 | 85.12 | 80.17 | 82.77 | 82.77 | -4.36% | 551,092 |
Apr 9, 2025 | 80.17 | 89.10 | 78.43 | 86.54 | 86.54 | 6.42% | 833,543 |
Apr 8, 2025 | 85.72 | 88.03 | 80.03 | 81.32 | 81.32 | -2.67% | 643,769 |
Apr 7, 2025 | 83.97 | 89.92 | 82.54 | 83.55 | 83.55 | -4.15% | 585,947 |
Apr 4, 2025 | 82.81 | 89.97 | 82.81 | 87.17 | 87.17 | 1.07% | 651,546 |
Apr 3, 2025 | 91.14 | 92.64 | 85.82 | 86.25 | 86.25 | -9.15% | 778,915 |
Apr 2, 2025 | 90.61 | 95.00 | 90.19 | 94.94 | 94.94 | 2.52% | 572,406 |
Apr 1, 2025 | 93.61 | 94.89 | 91.73 | 92.61 | 92.61 | -2.27% | 598,891 |
Mar 31, 2025 | 92.67 | 95.79 | 91.38 | 94.76 | 94.76 | 0.72% | 489,251 |
Mar 28, 2025 | 96.68 | 96.68 | 92.87 | 94.08 | 94.08 | -2.61% | 303,666 |
Mar 27, 2025 | 96.64 | 98.21 | 95.75 | 96.60 | 96.60 | -0.51% | 222,794 |
Mar 26, 2025 | 98.19 | 98.85 | 96.30 | 97.10 | 97.10 | -0.79% | 258,873 |
Mar 25, 2025 | 96.46 | 98.92 | 95.78 | 97.87 | 97.87 | 0.55% | 236,281 |
Mar 24, 2025 | 95.87 | 97.83 | 95.21 | 97.33 | 97.33 | 3.33% | 316,104 |
Mar 21, 2025 | 92.88 | 94.57 | 91.28 | 94.19 | 94.19 | -0.79% | 1,024,881 |
Mar 20, 2025 | 94.43 | 97.39 | 94.43 | 94.94 | 94.94 | -0.52% | 416,022 |
Mar 19, 2025 | 91.46 | 96.80 | 91.39 | 95.44 | 95.44 | 4.81% | 415,936 |
Mar 18, 2025 | 92.99 | 93.03 | 90.84 | 91.06 | 91.06 | -2.46% | 423,716 |
Mar 17, 2025 | 94.00 | 94.54 | 93.20 | 93.36 | 93.36 | -1.15% | 276,643 |
Mar 14, 2025 | 92.35 | 94.66 | 91.74 | 94.45 | 94.45 | 2.61% | 318,167 |
Mar 13, 2025 | 94.34 | 94.94 | 90.83 | 92.05 | 92.05 | -2.14% | 507,895 |
Mar 12, 2025 | 94.61 | 95.33 | 93.01 | 94.06 | 94.06 | -0.17% | 359,141 |
Mar 11, 2025 | 95.48 | 96.24 | 92.52 | 94.22 | 94.22 | -1.19% | 590,012 |
Mar 10, 2025 | 95.79 | 97.02 | 94.42 | 95.35 | 95.35 | -1.25% | 562,090 |
Mar 7, 2025 | 98.53 | 98.91 | 93.90 | 96.56 | 96.56 | -2.33% | 420,631 |
Mar 6, 2025 | 98.64 | 100.68 | 98.27 | 98.86 | 98.86 | -0.97% | 399,195 |
Mar 5, 2025 | 97.80 | 100.17 | 97.80 | 99.83 | 99.83 | 1.47% | 536,328 |
Mar 4, 2025 | 98.38 | 100.53 | 94.92 | 98.38 | 98.38 | -1.58% | 580,563 |
Mar 3, 2025 | 102.34 | 103.93 | 99.48 | 99.96 | 99.96 | -2.48% | 465,722 |
Feb 28, 2025 | 101.04 | 102.85 | 100.40 | 102.50 | 102.50 | 1.62% | 596,244 |
Feb 27, 2025 | 102.67 | 103.84 | 100.87 | 100.87 | 100.87 | -2.08% | 629,139 |
Feb 26, 2025 | 104.18 | 104.91 | 102.45 | 103.01 | 103.01 | -0.32% | 507,616 |
Feb 25, 2025 | 101.20 | 103.96 | 101.20 | 103.34 | 103.34 | 3.13% | 410,551 |
Feb 24, 2025 | 100.70 | 101.55 | 99.45 | 100.20 | 100.20 | 0.14% | 380,079 |
Feb 21, 2025 | 104.70 | 104.70 | 99.73 | 100.06 | 100.06 | -3.32% | 369,206 |
Feb 20, 2025 | 102.66 | 104.17 | 102.09 | 103.50 | 103.50 | -0.16% | 581,838 |
Feb 19, 2025 | 102.55 | 104.98 | 101.94 | 103.67 | 103.67 | -1.18% | 916,573 |
Feb 18, 2025 | 106.85 | 106.85 | 103.65 | 104.91 | 104.91 | -2.34% | 559,328 |
Feb 14, 2025 | 109.36 | 110.00 | 106.55 | 107.42 | 107.42 | -0.67% | 332,639 |
Feb 13, 2025 | 106.25 | 108.19 | 104.77 | 108.14 | 108.14 | 2.96% | 348,740 |
Feb 12, 2025 | 103.29 | 105.98 | 102.11 | 105.03 | 105.03 | -0.61% | 457,006 |