NYSE - Nasdaq Real Time Price USD

Skyline Champion Corporation (SKY)

76.60 +1.24 (+1.65%)
As of 3:40 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 75.95 77.24 75.95 76.60 76.60 106,444
Apr 25, 2024 74.48 75.38 72.64 75.36 75.36 364,100
Apr 24, 2024 77.21 78.08 75.14 75.49 75.49 309,200
Apr 23, 2024 74.85 78.25 74.85 77.62 77.62 217,400
Apr 22, 2024 75.73 75.85 74.64 74.76 74.76 244,800
Apr 19, 2024 73.08 75.65 73.08 75.14 75.14 283,400
Apr 18, 2024 75.19 75.64 73.22 73.36 73.36 227,400
Apr 17, 2024 76.59 76.59 74.12 74.44 74.44 251,200
Apr 16, 2024 77.35 77.35 74.81 75.78 75.78 238,600
Apr 15, 2024 79.49 79.63 77.33 78.13 78.13 245,000
Apr 12, 2024 78.86 80.00 78.83 79.19 79.19 187,900
Apr 11, 2024 78.74 80.19 78.12 79.95 79.95 181,700
Apr 10, 2024 81.02 81.02 77.35 78.27 78.27 371,000
Apr 9, 2024 81.43 83.71 80.05 83.66 83.66 386,100
Apr 8, 2024 81.17 81.26 80.19 80.84 80.84 159,500
Apr 5, 2024 79.02 81.17 79.02 80.40 80.40 178,500
Apr 4, 2024 81.14 82.13 78.96 79.01 79.01 284,400
Apr 3, 2024 78.11 80.40 78.11 79.76 79.76 361,700
Apr 2, 2024 82.37 82.37 78.30 78.99 78.99 338,400
Apr 1, 2024 85.35 85.35 83.78 84.20 84.20 267,700
Mar 28, 2024 83.98 86.42 83.63 85.01 85.01 296,600
Mar 27, 2024 82.60 84.04 82.60 83.65 83.65 224,200
Mar 26, 2024 82.12 82.44 80.72 81.96 81.96 289,400
Mar 25, 2024 84.93 85.91 82.02 82.06 82.06 292,300
Mar 22, 2024 86.15 86.15 83.58 84.55 84.55 295,300
Mar 21, 2024 84.60 86.71 83.81 85.70 85.70 313,200
Mar 20, 2024 82.40 85.27 81.90 84.26 84.26 204,300
Mar 19, 2024 79.65 82.37 79.65 82.33 82.33 217,000
Mar 18, 2024 81.56 82.22 79.83 79.88 79.88 317,800
Mar 15, 2024 79.38 82.32 79.38 81.05 81.05 500,500
Mar 14, 2024 84.61 84.61 78.93 80.07 80.07 322,200
Mar 13, 2024 83.00 86.55 83.00 85.47 85.47 331,000
Mar 12, 2024 82.64 83.71 81.67 83.04 83.04 163,900
Mar 11, 2024 83.04 83.53 81.58 83.05 83.05 165,900
Mar 8, 2024 85.04 85.40 83.18 83.19 83.19 165,600
Mar 7, 2024 83.41 85.16 83.41 83.85 83.85 156,100
Mar 6, 2024 83.54 83.54 81.93 82.39 82.39 145,500
Mar 5, 2024 84.21 84.89 81.93 82.20 82.20 237,400
Mar 4, 2024 84.83 86.10 84.51 84.72 84.72 242,100
Mar 1, 2024 83.53 84.93 82.77 84.83 84.83 177,700
Feb 29, 2024 83.31 84.10 82.36 83.79 83.79 290,100
Feb 28, 2024 81.71 82.70 81.64 81.81 81.81 171,600
Feb 27, 2024 83.85 83.99 82.51 82.85 82.85 194,400
Feb 26, 2024 82.39 83.73 81.76 82.40 82.40 152,600
Feb 23, 2024 82.75 83.79 82.50 83.00 83.00 219,200
Feb 22, 2024 81.34 83.20 81.34 82.55 82.55 266,600
Feb 21, 2024 80.04 81.95 79.46 81.65 81.65 420,000
Feb 20, 2024 79.08 79.79 78.24 79.55 79.55 242,100
Feb 16, 2024 79.72 81.20 78.18 80.44 80.44 290,100
Feb 15, 2024 80.38 81.78 79.77 80.88 80.88 415,300
Feb 14, 2024 78.59 80.78 77.18 79.98 79.98 339,100
Feb 13, 2024 77.16 78.54 76.25 77.33 77.33 500,100
Feb 12, 2024 81.33 83.93 81.33 81.95 81.95 414,100
Feb 9, 2024 79.55 81.23 79.33 81.17 81.17 328,600
Feb 8, 2024 77.43 79.54 77.43 79.51 79.51 327,000
Feb 7, 2024 79.94 79.99 77.24 77.46 77.46 555,000
Feb 6, 2024 75.50 80.63 73.12 79.54 79.54 903,500
Feb 5, 2024 70.22 71.57 69.39 71.05 71.05 471,400
Feb 2, 2024 69.25 71.72 68.86 71.39 71.39 252,500
Feb 1, 2024 69.58 70.82 68.58 70.76 70.76 204,500
Jan 31, 2024 69.90 71.89 68.39 68.48 68.48 295,200
Jan 30, 2024 70.90 71.38 69.99 70.04 70.04 160,600
Jan 29, 2024 69.30 71.68 68.90 71.30 71.30 245,000
Jan 26, 2024 69.90 70.33 69.00 69.34 69.34 195,200
Jan 25, 2024 69.08 69.78 68.42 69.37 69.37 207,300
Jan 24, 2024 70.65 70.65 67.27 67.57 67.57 238,700
Jan 23, 2024 72.03 72.22 68.82 69.68 69.68 267,700
Jan 22, 2024 70.89 72.21 70.69 72.00 72.00 216,800
Jan 19, 2024 69.54 70.55 68.27 69.98 69.98 149,500
Jan 18, 2024 67.73 69.34 67.12 69.25 69.25 213,500
Jan 17, 2024 66.87 67.85 66.05 66.73 66.73 287,500
Jan 16, 2024 67.36 68.28 66.93 68.16 68.16 267,700
Jan 12, 2024 69.82 69.94 67.71 68.18 68.18 214,700
Jan 11, 2024 68.08 68.82 67.17 68.69 68.69 232,800
Jan 10, 2024 68.60 69.75 68.17 68.63 68.63 238,200
Jan 9, 2024 69.31 69.89 68.61 68.90 68.90 233,000
Jan 8, 2024 68.53 70.60 68.37 70.56 70.56 238,200
Jan 5, 2024 67.96 69.93 67.74 68.22 68.22 291,600
Jan 4, 2024 69.76 69.76 68.15 68.98 68.98 763,100
Jan 3, 2024 73.61 73.61 69.45 69.50 69.50 481,800
Jan 2, 2024 73.35 74.82 73.02 74.70 74.70 287,400
Dec 29, 2023 74.85 75.34 74.00 74.26 74.26 207,000
Dec 28, 2023 75.43 76.41 75.18 75.30 75.30 194,800
Dec 27, 2023 77.11 77.75 76.12 76.36 76.36 224,400
Dec 26, 2023 75.11 77.11 74.65 76.88 76.88 231,300
Dec 22, 2023 74.07 75.02 73.65 74.59 74.59 246,300
Dec 21, 2023 74.48 74.86 72.37 73.72 73.72 325,800
Dec 20, 2023 73.92 76.10 73.09 73.13 73.13 346,100
Dec 19, 2023 72.94 74.46 72.58 73.95 73.95 429,600
Dec 18, 2023 71.58 72.36 70.72 72.02 72.02 352,300
Dec 15, 2023 73.00 73.68 72.01 72.65 72.65 712,400
Dec 14, 2023 70.57 73.36 69.39 73.04 73.04 502,100
Dec 13, 2023 66.42 68.80 64.40 68.52 68.52 352,500
Dec 12, 2023 66.65 66.70 65.56 65.75 65.75 372,800
Dec 11, 2023 66.25 67.08 66.07 66.42 66.42 353,500
Dec 8, 2023 65.19 66.50 64.80 66.41 66.41 227,100
Dec 7, 2023 65.17 65.46 64.34 65.23 65.23 237,100
Dec 6, 2023 64.60 66.74 64.60 64.94 64.94 322,700
Dec 5, 2023 63.83 64.09 63.27 63.88 63.88 283,800
Dec 4, 2023 62.01 64.10 62.01 63.95 63.95 363,800
Dec 1, 2023 60.28 62.60 60.28 62.53 62.53 315,900
Nov 30, 2023 60.99 61.33 59.78 60.19 60.19 384,100
Nov 29, 2023 60.60 61.28 60.20 60.81 60.81 277,600
Nov 28, 2023 59.37 60.06 58.85 59.73 59.73 331,400
Nov 27, 2023 59.88 59.88 58.95 59.33 59.33 254,600
Nov 24, 2023 59.68 60.44 59.64 60.09 60.09 90,200
Nov 22, 2023 59.46 60.45 59.43 59.85 59.85 244,500
Nov 21, 2023 59.46 59.83 58.62 58.67 58.67 192,000
Nov 20, 2023 59.61 60.00 58.75 59.93 59.93 287,100
Nov 17, 2023 59.05 59.40 58.35 59.36 59.36 574,700
Nov 16, 2023 61.12 61.38 58.46 58.50 58.50 512,000
Nov 15, 2023 62.37 62.74 60.89 61.14 61.14 550,300
Nov 14, 2023 58.62 63.17 58.62 62.28 62.28 646,600
Nov 13, 2023 55.29 56.27 54.85 55.99 55.99 318,700
Nov 10, 2023 54.41 56.24 53.84 55.85 55.85 368,100
Nov 9, 2023 56.51 56.61 53.98 54.12 54.12 427,000
Nov 8, 2023 57.22 57.27 55.80 56.28 56.28 301,100
Nov 7, 2023 56.40 57.31 55.81 56.89 56.89 364,400
Nov 6, 2023 59.00 59.24 56.32 56.50 56.50 368,400
Nov 3, 2023 57.54 60.51 56.25 59.49 59.49 622,600
Nov 2, 2023 56.30 58.30 54.26 55.71 55.71 705,000
Nov 1, 2023 56.86 56.93 52.12 55.68 55.68 1,529,000
Oct 31, 2023 59.10 60.01 57.92 58.63 58.63 641,800
Oct 30, 2023 59.58 59.90 58.45 59.06 59.06 408,400
Oct 27, 2023 58.16 58.92 57.10 58.71 58.71 483,500
Oct 26, 2023 57.69 58.49 57.18 57.79 57.79 248,800
Oct 25, 2023 58.33 58.37 57.02 57.04 57.04 337,600
Oct 24, 2023 59.36 59.58 58.69 59.28 59.28 248,700
Oct 23, 2023 59.36 60.15 58.71 58.97 58.97 317,000
Oct 20, 2023 59.29 60.31 59.14 59.60 59.60 506,300
Oct 19, 2023 61.62 61.81 58.53 58.99 58.99 349,400
Oct 18, 2023 62.31 62.57 60.86 61.47 61.47 323,800
Oct 17, 2023 60.91 64.48 60.91 63.14 63.14 430,400
Oct 16, 2023 61.65 62.41 61.15 61.63 61.63 322,700
Oct 13, 2023 61.36 61.55 60.44 61.20 61.20 262,200
Oct 12, 2023 63.58 63.58 60.73 61.12 61.12 339,200
Oct 11, 2023 64.37 64.92 62.84 63.31 63.31 331,300
Oct 10, 2023 61.98 65.56 61.95 64.27 64.27 411,900
Oct 9, 2023 60.02 62.24 59.41 61.90 61.90 225,500
Oct 6, 2023 59.65 61.61 59.53 60.86 60.86 285,000
Oct 5, 2023 60.69 60.86 59.67 60.04 60.04 290,100
Oct 4, 2023 60.67 61.41 60.04 60.85 60.85 405,500
Oct 3, 2023 62.23 62.30 60.11 60.34 60.34 315,900
Oct 2, 2023 63.02 63.83 61.87 62.68 62.68 308,800
Sep 29, 2023 65.10 65.10 63.25 63.72 63.72 320,800
Sep 28, 2023 62.29 65.14 62.16 64.20 64.20 246,700
Sep 27, 2023 63.32 63.64 61.90 62.54 62.54 258,300
Sep 26, 2023 63.74 64.90 62.56 62.67 62.67 233,700
Sep 25, 2023 63.75 65.10 63.54 64.24 64.24 239,400
Sep 22, 2023 64.81 65.23 63.57 63.99 63.99 210,400
Sep 21, 2023 64.77 65.18 63.75 64.38 64.38 273,600
Sep 20, 2023 67.44 68.21 66.04 66.06 66.06 241,200
Sep 19, 2023 68.13 68.24 66.62 66.86 66.86 292,900
Sep 18, 2023 69.67 69.70 68.33 68.37 68.37 250,000
Sep 15, 2023 70.62 70.62 68.64 69.63 69.63 548,900
Sep 14, 2023 70.16 71.67 69.82 71.51 71.51 311,800
Sep 13, 2023 69.76 70.13 67.89 69.24 69.24 250,700
Sep 12, 2023 69.63 70.74 68.95 69.77 69.77 187,100
Sep 11, 2023 70.37 70.74 68.80 70.17 70.17 219,800
Sep 8, 2023 70.78 71.06 69.60 69.61 69.61 164,700
Sep 7, 2023 70.65 71.55 70.10 71.02 71.02 216,900
Sep 6, 2023 71.39 72.12 69.97 70.89 70.89 253,700
Sep 5, 2023 72.64 72.64 70.10 70.51 70.51 272,900
Sep 1, 2023 71.97 73.49 71.75 73.27 73.27 293,600
Aug 31, 2023 71.72 72.44 71.19 71.27 71.27 292,500
Aug 30, 2023 69.47 73.18 69.47 71.53 71.53 644,300
Aug 29, 2023 66.47 70.45 65.98 70.28 70.28 397,500
Aug 28, 2023 64.45 67.04 64.45 66.69 66.69 313,400
Aug 25, 2023 63.97 64.13 61.56 63.13 63.13 171,400
Aug 24, 2023 64.90 65.14 63.50 63.55 63.55 167,000
Aug 23, 2023 63.78 65.39 63.43 64.81 64.81 165,100
Aug 22, 2023 64.55 64.98 63.30 63.36 63.36 135,800
Aug 21, 2023 64.98 65.29 63.35 63.86 63.86 219,400
Aug 18, 2023 63.41 65.05 63.34 65.01 65.01 232,600
Aug 17, 2023 67.80 68.54 63.88 64.07 64.07 359,100
Aug 16, 2023 68.73 69.88 67.76 67.78 67.78 430,800
Aug 15, 2023 66.40 69.42 66.21 68.86 68.86 555,000
Aug 14, 2023 65.80 66.53 65.34 66.34 66.34 238,200
Aug 11, 2023 66.23 67.01 65.93 66.29 66.29 156,400
Aug 10, 2023 67.81 68.81 66.23 66.74 66.74 249,700
Aug 9, 2023 67.66 67.80 66.31 67.15 67.15 204,700
Aug 8, 2023 66.81 67.80 66.29 67.77 67.77 266,700
Aug 7, 2023 67.52 68.06 66.73 67.28 67.28 234,900
Aug 4, 2023 66.17 69.34 65.80 67.80 67.80 314,200
Aug 3, 2023 65.00 65.92 64.25 65.82 65.82 364,900
Aug 2, 2023 66.80 69.10 64.89 65.56 65.56 393,200
Aug 1, 2023 69.26 70.42 68.97 69.44 69.44 356,200
Jul 31, 2023 68.69 70.13 68.48 69.66 69.66 352,500
Jul 28, 2023 68.12 69.01 67.81 68.92 68.92 245,100
Jul 27, 2023 69.31 69.52 66.61 66.83 66.83 180,400
Jul 26, 2023 68.52 69.16 67.77 68.48 68.48 227,800
Jul 25, 2023 68.59 70.35 68.59 68.98 68.98 257,800
Jul 24, 2023 68.09 69.02 67.64 68.90 68.90 168,900
Jul 21, 2023 68.59 68.98 67.46 67.55 67.55 196,200
Jul 20, 2023 70.03 70.03 67.52 67.86 67.86 250,100
Jul 19, 2023 71.00 71.00 69.10 69.83 69.83 316,800
Jul 18, 2023 69.84 70.63 69.76 70.58 70.58 384,300
Jul 17, 2023 68.53 69.53 68.34 69.39 69.39 440,500
Jul 14, 2023 68.16 68.97 66.95 68.69 68.69 298,600
Jul 13, 2023 68.00 68.94 67.54 67.88 67.88 342,500
Jul 12, 2023 66.09 68.69 65.71 67.88 67.88 484,300
Jul 11, 2023 64.12 65.22 63.88 64.85 64.85 243,600
Jul 10, 2023 61.24 64.03 61.24 64.01 64.01 273,300
Jul 7, 2023 61.97 62.72 61.45 61.68 61.68 325,500
Jul 6, 2023 63.00 63.14 61.24 61.70 61.70 317,800
Jul 5, 2023 65.47 65.47 63.45 64.01 64.01 291,200
Jul 3, 2023 65.60 65.62 64.40 65.50 65.50 189,600
Jun 30, 2023 66.72 66.72 65.36 65.45 65.45 321,700
Jun 29, 2023 64.44 66.02 64.37 65.88 65.88 305,600
Jun 28, 2023 65.14 65.77 64.54 64.71 64.71 174,500
Jun 27, 2023 63.11 66.02 62.95 65.18 65.18 361,000
Jun 26, 2023 62.27 63.81 62.06 62.58 62.58 425,700
Jun 23, 2023 62.25 63.25 62.00 62.56 62.56 1,560,200
Jun 22, 2023 63.09 63.12 62.03 62.76 62.76 266,900
Jun 21, 2023 61.76 63.57 61.06 63.42 63.42 456,000
Jun 20, 2023 62.29 63.19 61.48 62.39 62.39 373,200
Jun 16, 2023 64.74 64.74 61.95 62.33 62.33 717,300
Jun 15, 2023 63.16 64.29 62.85 63.98 63.98 384,100
Jun 14, 2023 64.48 65.21 62.39 62.81 62.81 502,000
Jun 13, 2023 62.95 65.00 62.88 64.65 64.65 381,100
Jun 12, 2023 64.50 65.00 62.73 62.79 62.79 437,300
Jun 9, 2023 63.94 64.33 63.40 64.30 64.30 453,500
Jun 8, 2023 64.78 65.52 63.36 63.86 63.86 427,500
Jun 7, 2023 65.06 66.44 64.83 65.32 65.32 457,100
Jun 6, 2023 62.20 65.08 62.20 64.89 64.89 368,100
Jun 5, 2023 61.80 62.50 61.34 62.25 62.25 466,400
Jun 2, 2023 61.00 63.16 61.00 62.37 62.37 636,300
Jun 1, 2023 58.00 60.72 57.95 60.43 60.43 674,900
May 31, 2023 57.00 58.72 57.00 58.13 58.13 1,356,500
May 30, 2023 58.61 60.66 53.84 57.66 57.66 2,240,100
May 26, 2023 64.06 64.53 63.24 64.52 64.52 353,700
May 25, 2023 65.79 65.79 63.89 64.13 64.13 513,100
May 24, 2023 65.76 66.02 64.83 65.37 65.37 488,000
May 23, 2023 67.03 67.09 65.56 65.97 65.97 470,100
May 22, 2023 66.89 68.77 66.79 67.70 67.70 572,600
May 19, 2023 69.91 69.91 63.84 67.05 67.05 1,199,500
May 18, 2023 69.21 70.19 68.77 69.52 69.52 384,900
May 17, 2023 70.79 70.79 69.25 69.55 69.55 403,600
May 16, 2023 68.91 70.90 68.50 70.41 70.41 682,900
May 15, 2023 69.00 70.44 68.59 69.97 69.97 419,500
May 12, 2023 70.95 71.57 67.42 69.02 69.02 563,600
May 11, 2023 70.52 71.09 69.40 70.95 70.95 346,300
May 10, 2023 72.07 72.18 68.80 70.75 70.75 614,900
May 9, 2023 74.44 74.60 70.64 70.97 70.97 666,100
May 8, 2023 74.16 75.87 73.64 75.22 75.22 237,500
May 5, 2023 73.37 74.38 72.78 74.16 74.16 306,400
May 4, 2023 74.00 74.09 71.74 72.45 72.45 506,900
May 3, 2023 74.01 76.82 74.01 74.27 74.27 430,400
May 2, 2023 73.81 74.41 72.83 73.98 73.98 272,000
May 1, 2023 73.70 74.92 73.16 74.13 74.13 208,000
Apr 28, 2023 72.08 74.50 72.08 74.17 74.17 286,600
Apr 27, 2023 71.03 72.24 70.75 72.16 72.16 255,000
Apr 26, 2023 72.19 72.49 70.30 70.44 70.44 272,800

Related Tickers

CVCO Cavco Industries, Inc.
371.64
+1.43%
 
LEGH Legacy Housing Corporation
20.21
+0.62%
 
TPH Tri Pointe Homes, Inc.
37.82
+2.70%
 
TMHC Taylor Morrison Home Corporation
57.37
+1.94%
 
CCS Century Communities, Inc.
78.66
+0.43%
 
IBP Installed Building Products, Inc.
240.30
+2.16%
 
KBH KB Home
65.49
+1.90%
 
MTH Meritage Homes Corporation
168.78
+2.25%
 
BZH Beazer Homes USA, Inc.
28.43
+3.40%
 
DFH Dream Finders Homes, Inc.
36.35
+2.86%