Skyline Champion Corporation - SKY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	74.25	73.17	73.17	74.57	72.67	974,500
August 14, 2025	73	73.5	73.5	74.07	72.79	931,674
August 13, 2025	70.29	74.38	74.38	74.61	70.29	1.23M
August 12, 2025	66.79	70.08	70.08	70.29	66.38	551,717
August 11, 2025	65.99	65.94	65.94	66.42	65.12	593,304
August 08, 2025	67.25	65.9	65.9	67.73	65.44	557,843
August 07, 2025	70	67.5	67.5	70.5	67.37	710,032
August 06, 2025	70	69.15	69.15	70.7	68.11	976,664
August 05, 2025	65.47	66.18	66.18	66.83	65.18	841,795
August 04, 2025	64.99	65.47	65.47	65.57	64.49	725,006
August 01, 2025	62.08	64.84	64.84	65.59	61.18	1.43M
July 31, 2025	61.23	60.9	60.9	62.03	60.13	789,600
July 30, 2025	64.99	61.54	61.54	64.99	61.22	696,700
July 29, 2025	65.47	64.46	64.46	65.47	64.24	560,643
July 28, 2025	65.21	65.03	65.03	65.57	64.47	494,388
July 25, 2025	65.34	65.06	65.06	65.44	64.28	403,026
July 24, 2025	65.36	64.54	64.54	65.86	64.23	477,853
July 23, 2025	67.05	66.39	66.39	67.26	65.73	464,100
July 22, 2025	65.22	66.97	66.97	67.37	65.21	534,814
July 21, 2025	65.13	64.01	64.01	65.29	63.73	418,400
July 18, 2025	65.23	64.23	64.23	65.23	63.39	374,900
July 17, 2025	64.16	64.91	64.91	65.63	64.16	754,541
July 16, 2025	64.46	64.56	64.56	65.02	63.27	575,848
July 15, 2025	66.56	63.69	63.69	66.75	63.6	519,150
July 14, 2025	66.09	66.02	66.02	66.39	65.19	466,701
July 11, 2025	66.65	66.59	66.59	67.58	66.34	533,328
July 10, 2025	66.51	67.84	67.84	69.08	66.27	514,607
July 09, 2025	66.41	66.85	66.85	67.39	65.93	401,000
July 08, 2025	65.24	65.76	65.76	66.34	64.65	445,693
July 07, 2025	66.84	65.14	65.14	66.92	64.65	576,942
July 03, 2025	67.71	66.91	66.91	67.71	66.39	650,418
July 02, 2025	66.12	67.51	67.51	67.61	65.77	1.03M
July 01, 2025	62.19	66.11	66.11	67.28	62.19	870,825
June 30, 2025	62.84	62.61	62.61	63.43	61.93	652,500
June 27, 2025	62.53	62.58	62.58	63.56	61.82	1.55M
June 26, 2025	61.7	62.35	62.35	62.36	60.64	1.24M
June 25, 2025	64.01	61.7	61.7	64.58	61.51	539,111
June 24, 2025	62.3	64.55	64.55	64.84	62.08	907,338
June 23, 2025	59.85	62.41	62.41	62.49	59.77	846,976
June 20, 2025	61.18	60.38	60.38	61.86	60.15	1.44M
June 18, 2025	60.48	60.54	60.54	61.63	60.11	625,599
June 17, 2025	61.47	60.33	60.33	62.71	59.44	1.05M
June 16, 2025	62.64	62.34	62.34	62.64	60.8	725,300
June 13, 2025	63.66	61.42	61.42	64.75	61.28	705,435
June 12, 2025	65.4	64.77	64.77	65.4	63.99	836,012
June 11, 2025	67.07	65.5	65.5	67.51	65.25	987,138
June 10, 2025	65.5	66.57	66.57	67.34	65.12	748,700
June 09, 2025	65.43	65.05	65.05	65.43	64.03	560,264
June 06, 2025	66.13	64.37	64.37	66.14	64.34	513,107
June 05, 2025	65.85	65.38	65.38	66.14	64.3	682,216
June 04, 2025	65	65.64	65.64	65.79	64.22	1.24M
June 03, 2025	64	64.98	64.98	65.33	63.16	1.39M
June 02, 2025	65.08	63.5	63.5	65.51	63.13	1.37M
May 30, 2025	65.71	65.4	65.4	66.15	65.15	1.55M
May 29, 2025	66.38	65.55	65.55	66.68	64.45	1.56M
May 28, 2025	70.34	65.62	65.62	70.34	65.32	2.25M
May 27, 2025	74.95	70.45	70.45	76.75	70.1	2.79M
May 23, 2025	84.15	84.26	84.26	85.59	83.89	702,271
May 22, 2025	86.82	85.66	85.66	87.7	84.53	468,502
May 21, 2025	88.68	87.51	87.51	89.72	86.85	393,100

Skyline Champion Corporation (SKY) NYSE