U.S. markets closed

Skyline Champion Corporation (SKY)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
76.35+0.99 (+1.31%)
Al cierre: 04:00PM EDT
76.35 0.00 (0.00%)
Fuera de horario: 05:59PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 202475.9577.2675.9576.3576.35191,000
25 abr 202474.4875.3872.6475.3675.36364,100
24 abr 202477.2178.0875.1475.4975.49309,200
23 abr 202474.8578.2574.8577.6277.62217,400
22 abr 202475.7375.8574.6474.7674.76244,800
19 abr 202473.0875.6573.0875.1475.14283,400
18 abr 202475.1975.6473.2273.3673.36227,400
17 abr 202476.5976.5974.1274.4474.44251,200
16 abr 202477.3577.3574.8175.7875.78238,600
15 abr 202479.4979.6377.3378.1378.13245,000
12 abr 202478.8680.0078.8379.1979.19187,900
11 abr 202478.7480.1978.1279.9579.95181,700
10 abr 202481.0281.0277.3578.2778.27371,000
09 abr 202481.4383.7180.0583.6683.66386,100
08 abr 202481.1781.2680.1980.8480.84159,500
05 abr 202479.0281.1779.0280.4080.40178,500
04 abr 202481.1482.1378.9679.0179.01284,400
03 abr 202478.1180.4078.1179.7679.76361,700
02 abr 202482.3782.3778.3078.9978.99338,400
01 abr 202485.3585.3583.7884.2084.20267,700
28 mar 202483.9886.4283.6385.0185.01296,600
27 mar 202482.6084.0482.6083.6583.65224,200
26 mar 202482.1282.4480.7281.9681.96289,400
25 mar 202484.9385.9182.0282.0682.06292,300
22 mar 202486.1586.1583.5884.5584.55295,300
21 mar 202484.6086.7183.8185.7085.70313,200
20 mar 202482.4085.2781.9084.2684.26204,300
19 mar 202479.6582.3779.6582.3382.33217,000
18 mar 202481.5682.2279.8379.8879.88317,800
15 mar 202479.3882.3279.3881.0581.05500,500
14 mar 202484.6184.6178.9380.0780.07322,200
13 mar 202483.0086.5583.0085.4785.47331,000
12 mar 202482.6483.7181.6783.0483.04163,900
11 mar 202483.0483.5381.5883.0583.05165,900
08 mar 202485.0485.4083.1883.1983.19165,600
07 mar 202483.4185.1683.4183.8583.85156,100
06 mar 202483.5483.5481.9382.3982.39145,500
05 mar 202484.2184.8981.9382.2082.20237,400
04 mar 202484.8386.1084.5184.7284.72242,100
01 mar 202483.5384.9382.7784.8384.83177,700
29 feb 202483.3184.1082.3683.7983.79290,100
28 feb 202481.7182.7081.6481.8181.81171,600
27 feb 202483.8583.9982.5182.8582.85194,400
26 feb 202482.3983.7381.7682.4082.40152,600
23 feb 202482.7583.7982.5083.0083.00219,200
22 feb 202481.3483.2081.3482.5582.55266,600
21 feb 202480.0481.9579.4681.6581.65420,000
20 feb 202479.0879.7978.2479.5579.55242,100
16 feb 202479.7281.2078.1880.4480.44290,100
15 feb 202480.3881.7879.7780.8880.88415,300
14 feb 202478.5980.7877.1879.9879.98339,100
13 feb 202477.1678.5476.2577.3377.33500,100
12 feb 202481.3383.9381.3381.9581.95414,100
09 feb 202479.5581.2379.3381.1781.17328,600
08 feb 202477.4379.5477.4379.5179.51327,000
07 feb 202479.9479.9977.2477.4677.46555,000
06 feb 202475.5080.6373.1279.5479.54903,500
05 feb 202470.2271.5769.3971.0571.05471,400
02 feb 202469.2571.7268.8671.3971.39252,500
01 feb 202469.5870.8268.5870.7670.76204,500
31 ene 202469.9071.8968.3968.4868.48295,200
30 ene 202470.9071.3869.9970.0470.04160,600
29 ene 202469.3071.6868.9071.3071.30245,000
26 ene 202469.9070.3369.0069.3469.34195,200
25 ene 202469.0869.7868.4269.3769.37207,300
24 ene 202470.6570.6567.2767.5767.57238,700
23 ene 202472.0372.2268.8269.6869.68267,700
22 ene 202470.8972.2170.6972.0072.00216,800
19 ene 202469.5470.5568.2769.9869.98149,500
18 ene 202467.7369.3467.1269.2569.25213,500
17 ene 202466.8767.8566.0566.7366.73287,500
16 ene 202467.3668.2866.9368.1668.16267,700
12 ene 202469.8269.9467.7168.1868.18214,700
11 ene 202468.0868.8267.1768.6968.69232,800
10 ene 202468.6069.7568.1768.6368.63238,200
09 ene 202469.3169.8968.6168.9068.90233,000
08 ene 202468.5370.6068.3770.5670.56238,200
05 ene 202467.9669.9367.7468.2268.22291,600
04 ene 202469.7669.7668.1568.9868.98763,100
03 ene 202473.6173.6169.4569.5069.50481,800
02 ene 202473.3574.8273.0274.7074.70287,400
29 dic 202374.8575.3474.0074.2674.26207,000
28 dic 202375.4376.4175.1875.3075.30194,800
27 dic 202377.1177.7576.1276.3676.36224,400
26 dic 202375.1177.1174.6576.8876.88231,300
22 dic 202374.0775.0273.6574.5974.59246,300
21 dic 202374.4874.8672.3773.7273.72325,800
20 dic 202373.9276.1073.0973.1373.13346,100
19 dic 202372.9474.4672.5873.9573.95429,600
18 dic 202371.5872.3670.7272.0272.02352,300
15 dic 202373.0073.6872.0172.6572.65712,400
14 dic 202370.5773.3669.3973.0473.04502,100
13 dic 202366.4268.8064.4068.5268.52352,500
12 dic 202366.6566.7065.5665.7565.75372,800
11 dic 202366.2567.0866.0766.4266.42353,500
08 dic 202365.1966.5064.8066.4166.41227,100
07 dic 202365.1765.4664.3465.2365.23237,100
06 dic 202364.6066.7464.6064.9464.94322,700
05 dic 202363.8364.0963.2763.8863.88283,800
04 dic 202362.0164.1062.0163.9563.95363,800
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...