Skyline Corp (NY: SKY )

42.10 USD +0.72 (+1.74%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 42.01 42.18 41.02 42.10 284,360 +0.72(+1.74%)
May 13, 2021 39.80 41.69 39.75 41.38 493,683 +1.85(+4.68%)
May 12, 2021 41.02 41.20 39.12 39.53 485,536 -2.00(-4.82%)
May 11, 2021 42.17 42.33 41.16 41.53 299,086 -1.48(-3.44%)
May 10, 2021 44.50 44.83 42.87 43.01 297,069 -1.68(-3.76%)
May 07, 2021 43.66 45.09 43.13 44.69 316,539 +1.04(+2.38%)
May 06, 2021 43.70 43.86 42.80 43.65 316,736 +0.24(+0.55%)
May 05, 2021 43.99 44.63 43.19 43.41 308,379 -0.86(-1.94%)
May 04, 2021 44.62 44.84 43.88 44.27 331,303 -0.82(-1.82%)
May 03, 2021 45.03 45.33 44.49 45.09 242,285 +0.66(+1.49%)
Apr 30, 2021 44.81 45.06 43.86 44.43 236,600 -1.19(-2.61%)
Apr 29, 2021 45.31 45.95 44.83 45.62 264,527 +0.98(+2.20%)
Apr 28, 2021 44.87 44.93 43.94 44.64 227,755 -0.39(-0.87%)
Apr 27, 2021 45.50 46.30 45.01 45.03 243,473 -0.32(-0.71%)
Apr 26, 2021 45.15 45.64 44.85 45.35 289,687 +0.75(+1.68%)
Apr 23, 2021 44.41 45.36 44.17 44.60 373,200 -0.03(-0.07%)
Apr 22, 2021 44.64 45.37 44.08 44.63 344,023 -0.02(-0.04%)
Apr 21, 2021 44.64 45.16 44.03 44.65 253,263 +0.65(+1.48%)
Apr 20, 2021 45.62 45.75 43.50 44.00 404,203 -1.63(-3.57%)
Apr 19, 2021 46.58 46.95 45.45 45.63 414,687 -1.16(-2.48%)
Apr 16, 2021 45.81 47.03 45.57 46.79 309,700 +1.45(+3.20%)
Apr 15, 2021 46.39 47.36 45.24 45.34 562,492 -0.53(-1.16%)
Apr 14, 2021 45.85 46.48 44.93 45.87 225,158 -0.02(-0.04%)
Apr 13, 2021 46.51 46.63 45.05 45.89 300,118 -0.74(-1.59%)
Apr 12, 2021 46.47 46.82 45.61 46.63 253,764 +0.35(+0.76%)
Apr 09, 2021 45.73 46.72 45.17 46.28 372,300 +0.68(+1.49%)
Apr 08, 2021 46.43 46.43 44.88 45.60 392,729 -0.56(-1.21%)
Apr 07, 2021 47.29 47.29 45.86 46.16 276,783 -1.12(-2.37%)
Apr 06, 2021 47.12 47.74 46.94 47.28 317,068 -0.07(-0.15%)
Apr 05, 2021 47.91 47.92 45.68 47.35 377,734 -0.07(-0.15%)
Apr 01, 2021 45.79 47.86 45.58 47.42 449,700 +2.16(+4.77%)
Mar 31, 2021 44.37 45.51 43.98 45.26 342,577 +1.26(+2.86%)
Mar 30, 2021 43.44 44.35 43.10 44.00 426,439 +0.37(+0.85%)
Mar 29, 2021 45.28 45.53 43.29 43.63 419,278 -1.71(-3.77%)
Mar 26, 2021 44.29 45.53 43.82 45.34 296,800 +1.38(+3.14%)
Mar 25, 2021 41.19 44.01 40.85 43.96 310,424 +2.06(+4.92%)
Mar 24, 2021 43.50 44.57 41.69 41.90 550,921 -0.76(-1.78%)
Mar 23, 2021 44.25 44.85 42.01 42.66 401,537 -2.12(-4.73%)
Mar 22, 2021 45.58 46.29 44.60 44.78 323,042 -0.64(-1.41%)
Mar 19, 2021 43.29 45.65 43.28 45.42 795,600 +2.14(+4.94%)
Mar 18, 2021 45.12 45.47 42.97 43.28 497,080 -2.61(-5.69%)
Mar 17, 2021 44.53 46.03 43.58 45.89 327,712 +1.30(+2.92%)
Mar 16, 2021 44.94 45.49 44.08 44.59 349,985 -0.07(-0.16%)
Mar 15, 2021 43.62 44.70 43.29 44.66 486,466 +0.80(+1.82%)
Mar 12, 2021 44.37 44.98 43.73 43.86 381,200 -1.14(-2.53%)
Mar 11, 2021 46.23 46.64 44.68 45.00 414,714 -0.57(-1.25%)
Mar 10, 2021 44.79 46.43 44.25 45.57 511,940 +1.48(+3.36%)
Mar 09, 2021 44.72 44.87 43.57 44.09 334,534 +0.14(+0.32%)
Mar 08, 2021 44.89 45.99 43.53 43.95 440,652 -0.92(-2.05%)
Mar 05, 2021 44.21 44.97 42.17 44.87 876,000 +1.67(+3.87%)
Mar 04, 2021 43.58 44.29 41.97 43.20 1,002,190 -0.46(-1.05%)
Mar 03, 2021 45.52 45.86 43.38 43.66 675,940 -2.16(-4.71%)
Mar 02, 2021 46.65 47.28 45.82 45.82 937,500 -1.10(-2.34%)
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.