Skyline Corp (NY: SKY )

85.01 +1.36 (+1.63%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 83.98 86.42 83.63 85.01 296,627 +1.36(+1.63%)
Mar 27, 2024 82.60 84.04 82.60 83.65 224,197 +1.69(+2.06%)
Mar 26, 2024 82.12 82.44 80.72 81.96 289,384 -0.10(-0.12%)
Mar 25, 2024 84.93 85.91 82.02 82.06 292,347 -2.49(-2.95%)
Mar 22, 2024 86.15 86.15 83.58 84.55 295,349 -1.15(-1.34%)
Mar 21, 2024 84.60 86.71 83.81 85.70 313,320 +1.44(+1.71%)
Mar 20, 2024 82.40 85.27 81.90 84.26 204,337 +1.93(+2.34%)
Mar 19, 2024 79.65 82.37 79.65 82.33 217,045 +2.45(+3.07%)
Mar 18, 2024 81.56 82.22 79.83 79.88 317,786 -1.17(-1.44%)
Mar 15, 2024 79.38 82.30 79.38 81.05 500,486 +0.98(+1.22%)
Mar 14, 2024 84.61 84.61 78.93 80.07 322,206 -5.40(-6.32%)
Mar 13, 2024 83.00 86.55 83.00 85.47 331,039 +2.43(+2.93%)
Mar 12, 2024 82.64 83.70 81.67 83.04 163,932 -0.01(-0.01%)
Mar 11, 2024 83.04 83.53 81.58 83.05 165,924 -0.14(-0.17%)
Mar 08, 2024 85.04 85.40 83.18 83.19 165,553 -0.66(-0.79%)
Mar 07, 2024 83.41 85.16 83.41 83.85 156,122 +1.46(+1.77%)
Mar 06, 2024 83.54 83.54 81.93 82.39 145,497 +0.19(+0.23%)
Mar 05, 2024 84.21 84.89 81.93 82.20 237,434 -2.52(-2.97%)
Mar 04, 2024 84.83 86.10 84.51 84.72 242,140 -0.11(-0.13%)
Mar 01, 2024 83.53 84.93 82.77 84.83 177,693 +1.04(+1.24%)
Feb 29, 2024 83.31 84.09 82.36 83.79 290,084 +1.98(+2.42%)
Feb 28, 2024 81.71 82.70 81.64 81.81 171,628 -1.04(-1.26%)
Feb 27, 2024 83.85 83.99 82.51 82.85 194,358 +0.45(+0.55%)
Feb 26, 2024 82.39 83.73 81.76 82.40 152,589 -0.60(-0.72%)
Feb 23, 2024 82.75 83.79 82.50 83.00 219,234 +0.45(+0.55%)
Feb 22, 2024 81.34 83.20 81.34 82.55 266,578 +0.90(+1.10%)
Feb 21, 2024 80.04 81.95 79.45 81.65 420,045 +2.10(+2.64%)
Feb 20, 2024 79.08 79.79 78.24 79.55 242,089 -0.89(-1.11%)
Feb 16, 2024 79.72 81.20 78.18 80.44 290,093 -0.44(-0.54%)
Feb 15, 2024 80.38 81.78 79.77 80.88 415,322 +0.90(+1.13%)
Feb 14, 2024 78.59 80.78 77.17 79.98 339,075 +2.65(+3.43%)
Feb 13, 2024 77.16 78.53 76.25 77.33 500,108 -4.62(-5.64%)
Feb 12, 2024 81.33 83.93 81.33 81.95 414,092 +0.78(+0.96%)
Feb 09, 2024 79.55 81.23 79.33 81.17 328,642 +1.66(+2.09%)
Feb 08, 2024 77.43 79.54 77.43 79.51 327,041 +2.05(+2.65%)
Feb 07, 2024 79.94 79.99 77.24 77.46 555,013 -2.08(-2.62%)
Feb 06, 2024 75.50 80.63 73.12 79.54 903,468 +8.49(+11.95%)
Feb 05, 2024 70.22 71.57 69.39 71.05 471,556 -0.34(-0.48%)
Feb 02, 2024 69.25 71.72 68.86 71.39 252,472 +0.63(+0.89%)
Feb 01, 2024 69.58 70.82 68.58 70.76 204,547 +2.28(+3.33%)
Jan 31, 2024 69.90 71.89 68.39 68.48 295,176 -1.56(-2.23%)
Jan 30, 2024 70.90 71.38 69.99 70.04 160,670 -1.26(-1.77%)
Jan 29, 2024 69.30 71.68 68.90 71.30 245,036 +1.96(+2.83%)
Jan 26, 2024 69.90 70.33 69.00 69.34 195,240 -0.03(-0.04%)
Jan 25, 2024 69.08 69.78 68.42 69.37 207,260 +1.80(+2.66%)
Jan 24, 2024 70.65 70.65 67.27 67.57 238,726 -2.11(-3.03%)
Jan 23, 2024 72.03 72.22 68.82 69.68 267,868 -2.32(-3.22%)
Jan 22, 2024 70.89 72.21 70.69 72.00 216,842 +2.02(+2.89%)
Jan 19, 2024 69.54 70.55 68.27 69.98 149,548 +0.73(+1.05%)
Jan 18, 2024 67.73 69.34 67.12 69.25 213,477 +2.52(+3.78%)
Jan 17, 2024 66.87 67.84 66.05 66.73 287,489 -1.43(-2.10%)
Jan 16, 2024 67.36 68.28 66.93 68.16 267,794 -0.02(-0.03%)
Jan 12, 2024 69.82 69.94 67.70 68.18 214,703 -0.51(-0.74%)
Jan 11, 2024 68.08 68.82 67.17 68.69 232,814 +0.06(+0.09%)
Jan 10, 2024 68.60 69.75 68.17 68.63 238,154 -0.27(-0.39%)
Jan 09, 2024 69.31 69.89 68.61 68.90 232,982 -1.66(-2.35%)
Jan 08, 2024 68.53 70.60 68.37 70.56 238,226 +2.34(+3.43%)
Jan 05, 2024 67.96 69.92 67.74 68.22 291,618 -0.76(-1.10%)
Jan 04, 2024 69.76 69.76 68.15 68.98 763,135 -0.52(-0.75%)
Jan 03, 2024 73.61 73.61 69.45 69.50 481,787 -5.20(-6.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.