Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sky Solar Holdings (NQ: SKYS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 08, 2020 7.170 7.170 7.170 0 -2.11(-22.74%)
Oct 07, 2020 9.270 10.25 8.680 9.280 343,893 +0.65(+7.53%)
Oct 06, 2020 8.000 8.850 7.950 8.630 116,469 +0.83(+10.64%)
Oct 05, 2020 7.680 8.250 7.610 7.800 66,426 +0.20(+2.63%)
Oct 02, 2020 7.990 8.480 7.500 7.600 124,300 -0.75(-8.98%)
Oct 01, 2020 8.430 8.580 7.860 8.350 117,406 +0.04(+0.48%)
Sep 30, 2020 7.140 9.770 7.090 8.310 770,758 +1.23(+17.37%)
Sep 29, 2020 8.280 8.290 7.080 7.080 154,244 -1.42(-16.71%)
Sep 28, 2020 8.330 9.390 8.050 8.500 389,634 -1.48(-14.83%)
Sep 25, 2020 7.000 12.49 6.680 9.980 2,568,300 +3.34(+50.30%)
Sep 24, 2020 6.180 6.780 6.010 6.640 79,118 +0.29(+4.57%)
Sep 23, 2020 6.200 7.110 6.200 6.350 256,819 +0.34(+5.66%)
Sep 22, 2020 5.950 6.190 5.930 6.010 56,105 +0.06(+1.01%)
Sep 21, 2020 6.000 6.000 5.900 5.950 21,021 -0.09(-1.49%)
Sep 18, 2020 5.910 6.090 5.910 6.040 23,300 +0.11(+1.85%)
Sep 17, 2020 5.890 6.230 5.850 5.930 35,715 -0.09(-1.50%)
Sep 16, 2020 6.030 6.760 5.900 6.020 205,260 -0.09(-1.47%)
Sep 15, 2020 5.830 6.200 5.830 6.110 75,367 +0.22(+3.74%)
Sep 14, 2020 5.820 5.900 5.760 5.890 23,524 +0.07(+1.20%)
Sep 11, 2020 6.120 6.206 5.800 5.820 81,300 -0.29(-4.75%)
Sep 10, 2020 5.800 6.420 5.800 6.110 209,910 +0.21(+3.56%)
Sep 09, 2020 5.760 5.900 5.750 5.900 98,742 +0.26(+4.61%)
Sep 08, 2020 5.580 5.690 5.510 5.640 43,810 +0.09(+1.71%)
Sep 04, 2020 5.540 5.620 5.420 5.545 36,300 +0.04(+0.64%)
Sep 03, 2020 5.600 5.600 5.310 5.510 73,917 -0.07(-1.25%)
Sep 02, 2020 5.360 5.580 5.300 5.580 36,984 +0.22(+4.10%)
Sep 01, 2020 5.830 5.830 4.980 5.360 115,828 -0.44(-7.59%)
Aug 31, 2020 5.790 5.900 5.710 5.800 109,282 +0.00(+0.00%)
Aug 28, 2020 5.610 5.800 5.570 5.800 123,800 +0.29(+5.26%)
Aug 27, 2020 5.580 5.580 5.400 5.510 61,884 +0.01(+0.18%)
Aug 26, 2020 5.720 5.760 5.350 5.500 230,763 -0.23(-4.01%)
Aug 25, 2020 5.600 5.730 5.590 5.730 83,728 +0.14(+2.50%)
Aug 24, 2020 5.270 5.590 5.250 5.590 92,074 +0.25(+4.68%)
Aug 21, 2020 5.640 5.650 5.160 5.340 179,600 -0.26(-4.64%)
Aug 20, 2020 5.010 5.630 5.010 5.600 340,534 +0.67(+13.59%)
Aug 19, 2020 5.040 5.140 4.760 4.930 204,995 -0.23(-4.46%)
Aug 18, 2020 4.710 5.500 4.710 5.160 471,599 +0.20(+4.03%)
Aug 17, 2020 4.630 5.020 4.520 4.960 841,061 +0.19(+3.98%)
Aug 14, 2020 3.220 5.280 3.220 4.770 21,692,700 +1.63(+51.91%)
Aug 13, 2020 3.080 3.300 3.050 3.140 114,941 +0.06(+1.95%)
Aug 12, 2020 2.880 3.190 2.740 3.080 232,302 +0.24(+8.45%)
Aug 11, 2020 2.810 3.190 2.810 2.840 117,869 -0.01(-0.35%)
Aug 10, 2020 3.230 3.380 2.830 2.850 68,061 -0.40(-12.31%)
Aug 07, 2020 3.290 3.420 3.220 3.250 40,400 +0.03(+0.93%)
Aug 06, 2020 3.720 3.820 3.200 3.220 62,252 -0.50(-13.44%)
Aug 05, 2020 4.320 4.615 3.720 3.720 47,762 -0.53(-12.47%)
Aug 04, 2020 4.550 4.570 4.250 4.250 18,597 -0.31(-6.80%)
Aug 03, 2020 4.450 5.020 4.450 4.560 34,610 +0.08(+1.79%)
Jul 31, 2020 4.930 4.930 4.460 4.480 79,500 -0.35(-7.25%)
Jul 30, 2020 5.040 5.040 4.810 4.830 37,993 -0.22(-4.36%)
Jul 29, 2020 4.960 5.260 4.960 5.050 40,974 +0.02(+0.40%)
Jul 28, 2020 4.810 5.250 4.590 5.030 99,814 +0.02(+0.40%)
Jul 27, 2020 5.720 5.730 4.380 5.010 238,821 -0.84(-14.36%)
Jul 24, 2020 5.780 5.930 5.500 5.850 49,600 +0.08(+1.39%)
Jul 23, 2020 5.930 5.940 5.730 5.770 51,918 -0.12(-2.04%)
Jul 22, 2020 5.800 5.950 5.800 5.890 51,928 +0.13(+2.26%)
Jul 21, 2020 5.470 5.900 5.470 5.760 57,413 +0.20(+3.60%)
Jul 20, 2020 5.710 5.750 5.400 5.560 64,574 -0.09(-1.59%)
Jul 17, 2020 5.590 5.750 5.580 5.650 42,500 +0.07(+1.25%)
Jul 16, 2020 5.500 5.660 5.500 5.580 49,370 +0.11(+2.01%)
Jul 15, 2020 5.440 5.480 5.330 5.470 35,936 -0.01(-0.18%)
Jul 14, 2020 5.320 5.490 5.320 5.480 40,643 +0.16(+3.01%)
Jul 13, 2020 5.480 5.500 5.320 5.320 62,685 -0.04(-0.75%)
Jul 10, 2020 5.350 5.560 5.330 5.360 85,700 +0.04(+0.75%)
Jul 09, 2020 5.400 5.490 5.120 5.320 112,280 -0.11(-2.03%)
Jul 08, 2020 5.550 5.550 5.320 5.430 217,689 -0.09(-1.63%)
Jul 07, 2020 5.300 5.750 5.100 5.520 455,027 +0.49(+9.74%)
Jul 06, 2020 4.820 5.040 4.640 5.030 65,206 +0.39(+8.41%)
Jul 02, 2020 5.000 5.049 4.630 4.640 55,900 -0.18(-3.73%)
Jul 01, 2020 4.750 4.940 4.510 4.820 75,204 +0.08(+1.69%)
Jun 30, 2020 4.240 4.760 4.161 4.740 123,718 +0.52(+12.32%)
Jun 29, 2020 3.980 4.354 3.980 4.220 53,180 +0.04(+1.07%)
Jun 26, 2020 3.990 4.440 3.990 4.176 26,500 +0.18(+4.39%)
Jun 25, 2020 3.860 4.070 3.860 4.000 17,617 +0.04(+1.01%)
Jun 24, 2020 4.050 4.120 3.810 3.960 41,847 -0.10(-2.46%)
Jun 23, 2020 4.200 4.273 4.060 4.060 35,031 -0.13(-3.10%)
Jun 22, 2020 4.020 4.240 3.970 4.190 68,894 +0.13(+3.20%)
Jun 19, 2020 3.940 4.080 3.900 4.060 19,700 +0.10(+2.53%)
Jun 18, 2020 4.040 4.163 3.860 3.960 22,659 -0.02(-0.50%)
Jun 17, 2020 4.040 4.500 3.960 3.980 142,324 -0.02(-0.50%)
Jun 16, 2020 3.830 4.040 3.710 4.000 61,600 +0.29(+7.82%)
Jun 15, 2020 3.600 3.860 3.387 3.710 39,083 +0.15(+4.21%)
Jun 12, 2020 3.740 3.906 3.340 3.560 28,300 -0.18(-4.81%)
Jun 11, 2020 3.910 3.910 3.610 3.740 57,189 -0.07(-1.84%)
Jun 10, 2020 3.500 3.850 3.440 3.810 75,816 +0.35(+10.12%)
Jun 09, 2020 3.360 3.500 3.330 3.460 50,859 +0.28(+8.81%)
Jun 08, 2020 2.900 3.250 2.840 3.180 78,077 +0.32(+11.19%)
Jun 05, 2020 2.840 2.950 2.660 2.860 53,300 +0.08(+2.88%)
Jun 04, 2020 2.840 2.840 2.660 2.780 65,259 +0.06(+2.21%)
Jun 03, 2020 2.840 2.870 2.630 2.720 46,263 -0.12(-4.23%)
Jun 02, 2020 2.790 2.850 2.700 2.840 70,724 +0.03(+1.07%)
Jun 01, 2020 2.700 2.970 2.700 2.810 95,080 +0.13(+4.85%)
May 29, 2020 3.750 3.750 2.580 2.680 335,700 -1.08(-28.72%)
May 28, 2020 4.000 4.000 3.670 3.760 113,471 -0.28(-6.93%)
May 27, 2020 4.190 4.190 3.770 4.040 138,679 -0.11(-2.65%)
May 26, 2020 4.070 4.600 3.650 4.150 1,450,868 +0.84(+25.38%)
May 22, 2020 3.300 3.350 3.100 3.310 57,100 -0.07(-2.07%)
May 21, 2020 3.200 3.420 2.990 3.380 133,758 +0.26(+8.33%)
May 20, 2020 3.120 3.200 2.980 3.120 103,683 -0.16(-4.88%)
May 19, 2020 2.700 3.650 2.700 3.280 425,151 +0.65(+24.71%)
May 18, 2020 1.950 2.630 1.950 2.630 89,147 +0.73(+38.41%)
May 15, 2020 2.080 2.100 1.900 1.900 33,400 -0.17(-8.21%)
May 14, 2020 2.020 2.100 1.930 2.070 51,373 +0.07(+3.50%)
May 13, 2020 1.820 2.000 1.820 2.000 30,282 +0.16(+8.40%)
May 12, 2020 1.800 1.863 1.800 1.845 6,552 +0.04(+2.50%)
May 11, 2020 1.810 1.900 1.700 1.800 9,096 +0.03(+1.69%)
May 08, 2020 1.710 1.770 1.710 1.770 11,800 +0.07(+4.12%)
May 07, 2020 1.700 1.700 1.697 1.700 1,600 +0.00(+0.00%)
May 06, 2020 1.710 1.710 1.690 1.700 2,994 +0.01(+0.69%)
May 05, 2020 1.720 1.720 1.680 1.688 4,070 -0.02(-1.05%)
May 04, 2020 1.691 1.708 1.691 1.706 945 +0.02(+0.97%)
May 01, 2020 1.700 1.700 1.680 1.690 1,900 -0.02(-1.17%)
Apr 30, 2020 1.680 1.760 1.680 1.710 5,366 +0.03(+1.79%)
Apr 29, 2020 1.540 1.700 1.540 1.680 28,238 +0.10(+6.33%)
Apr 28, 2020 1.520 1.590 1.520 1.580 10,882 +0.01(+0.64%)
Apr 27, 2020 1.580 1.580 1.460 1.570 2,893 +0.04(+2.61%)
Apr 24, 2020 1.570 1.600 1.490 1.530 35,900 -0.00(-0.33%)
Apr 23, 2020 1.550 1.550 1.531 1.535 656 -0.03(-1.60%)
Apr 22, 2020 1.580 1.580 1.560 1.560 570 +0.05(+3.50%)
Apr 21, 2020 1.480 1.570 1.448 1.507 1,897 -0.00(-0.19%)
Apr 20, 2020 1.390 1.600 1.390 1.510 5,898 +0.12(+8.64%)
Apr 17, 2020 1.420 1.467 1.390 1.390 3,500 -0.06(-4.14%)
Apr 16, 2020 1.570 1.570 1.440 1.450 1,797 -0.10(-6.45%)
Apr 15, 2020 1.470 1.550 1.360 1.550 1,865 +0.00(+0.00%)
Apr 14, 2020 1.430 1.560 1.430 1.550 1,641 +0.12(+8.39%)
Apr 13, 2020 1.524 1.524 1.430 1.430 896 -0.11(-7.27%)
Apr 09, 2020 1.460 1.570 1.420 1.542 10,800 +0.15(+10.95%)
Apr 08, 2020 1.370 1.442 1.360 1.390 3,004 -0.06(-4.00%)
Apr 07, 2020 1.448 1.448 1.448 1.448 625 -0.08(-5.38%)
Apr 06, 2020 1.520 1.560 1.450 1.530 3,661 +0.05(+3.38%)
Apr 03, 2020 1.510 1.560 1.210 1.480 1,800 -0.04(-2.63%)
Apr 02, 2020 1.420 1.520 1.410 1.520 4,470 +0.12(+8.56%)
Apr 01, 2020 1.470 1.500 1.210 1.400 3,758 -0.07(-4.76%)
Mar 31, 2020 1.480 1.580 1.450 1.470 8,048 -0.02(-1.34%)
Mar 30, 2020 1.400 1.490 1.310 1.490 3,262 +0.09(+6.43%)
Mar 27, 2020 1.480 1.550 1.400 1.400 3,500 -0.06(-4.11%)
Mar 26, 2020 1.325 1.550 1.325 1.460 12,263 +0.10(+7.01%)
Mar 25, 2020 1.270 1.364 1.270 1.364 2,632 +0.19(+16.12%)
Mar 24, 2020 1.300 1.330 1.175 1.175 57,866 -0.10(-8.20%)
Mar 23, 2020 1.194 1.320 1.194 1.280 5,683 -0.05(-3.76%)
Mar 20, 2020 1.120 1.380 1.120 1.330 7,000 -0.01(-0.76%)
Mar 19, 2020 1.410 1.410 1.010 1.340 22,142 -0.02(-1.46%)
Mar 18, 2020 1.410 1.450 1.360 1.360 13,656 -0.01(-0.73%)
Mar 17, 2020 1.370 1.490 1.310 1.370 17,266 -0.16(-10.46%)
Mar 16, 2020 1.600 1.600 1.430 1.530 16,232 -0.07(-4.55%)
Mar 13, 2020 1.570 1.660 1.540 1.603 51,800 +0.00(+0.19%)
Mar 12, 2020 1.580 1.690 1.580 1.600 28,581 -0.16(-9.10%)
Mar 11, 2020 1.800 1.800 1.760 1.760 5,612 -0.03(-1.67%)
Mar 10, 2020 1.710 1.833 1.710 1.790 52,700 +0.07(+4.07%)
Mar 09, 2020 1.830 1.840 1.700 1.720 9,135 -0.16(-8.51%)
Mar 06, 2020 1.870 1.900 1.850 1.880 4,500 +0.00(+0.27%)
Mar 05, 2020 1.800 1.910 1.780 1.875 6,462 +0.05(+3.02%)
Mar 04, 2020 1.810 1.847 1.810 1.820 2,448 +0.02(+1.11%)
Mar 03, 2020 1.750 1.806 1.720 1.800 6,475 +0.03(+1.69%)
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.