Skyline Champion Corporation Common Stockのデータ

Skyline Champion Corporation Common Stockの基本情報

名前 Skyline Champion Corporation Common Stock
ティッカー SKY
United States
上場年 nan
セクター Basic Industries

Skyline Champion Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 44.33 42.53 44.33 42.8 359300.0 42.8
2021-02-12 44.45 43.32 44.45 43.78 304000.0 43.78
2021-02-11 44.99 42.72 43.25 44.71 1288800.0 44.71
2021-02-10 43.25 41.2 42.14 42.79 335600.0 42.79
2021-02-09 42.64 41.27 42.64 41.99 312600.0 41.99
2021-02-08 42.58 40.72 40.95 42.52 433300.0 42.52
2021-02-05 40.94 39.16 40.0 40.93 339100.0 40.93
2021-02-04 39.94 38.9 39.85 39.45 428900.0 39.45
2021-02-03 41.43 37.5 39.74 39.34 669900.0 39.34
2021-02-02 40.0 37.44 38.4 39.55 1111300.0 39.55
2021-02-01 36.24 34.33 34.55 35.06 641300.0 35.06
2021-01-29 34.19 31.81 32.67 33.63 545500.0 33.63
2021-01-28 33.21 31.87 32.28 32.77 334800.0 32.77
2021-01-27 32.98 31.72 32.55 32.11 389100.0 32.11
2021-01-26 34.91 33.18 34.71 33.39 220200.0 33.39
2021-01-25 35.64 33.96 35.02 34.29 243100.0 34.29
2021-01-22 35.65 34.6 35.24 35.07 394900.0 35.07
2021-01-21 36.66 34.94 35.32 35.82 586900.0 35.82
2021-01-20 35.16 32.64 32.64 34.9 573300.0 34.9
2021-01-19 33.11 32.42 32.99 32.48 412700.0 32.48
2021-01-15 33.14 31.73 31.89 32.54 334700.0 32.54
2021-01-14 32.5 31.51 31.63 32.36 319900.0 32.36
2021-01-13 33.16 31.35 32.06 31.4 199900.0 31.4
2021-01-12 32.02 30.86 31.63 31.9 329900.0 31.9
2021-01-11 32.22 30.79 30.79 31.39 380900.0 31.39
2021-01-08 33.28 31.24 32.81 31.43 437900.0 31.43
2021-01-07 33.38 32.22 32.35 32.82 349700.0 32.82
2021-01-06 32.46 30.31 30.91 32.07 448100.0 32.07
2021-01-05 31.28 29.88 29.94 30.9 372500.0 30.9
2021-01-04 31.14 29.4 31.14 30.01 319200.0 30.01
2020-12-31 31.64 30.87 31.17 30.94 209500.0 30.94
2020-12-30 31.72 30.81 30.91 31.3 225400.0 31.3
2020-12-29 31.65 30.34 31.65 30.75 318700.0 30.75
2020-12-28 32.12 31.18 32.12 31.42 364700.0 31.42
2020-12-24 32.08 31.09 31.48 31.65 83900.0 31.65
2020-12-23 31.95 31.19 31.86 31.48 293200.0 31.48
2020-12-22 32.4 31.15 31.22 31.56 262100.0 31.56
2020-12-21 31.22 29.83 30.61 31.15 355800.0 31.15
2020-12-18 33.14 31.13 31.78 31.54 736200.0 31.54
2020-12-17 31.28 29.76 30.3 31.28 918100.0 31.28
2020-12-16 30.78 29.75 30.37 30.05 427200.0 30.05
2020-12-15 30.39 29.24 29.94 30.09 431500.0 30.09
2020-12-14 30.53 29.56 30.09 29.59 334400.0 29.59
2020-12-11 30.79 29.63 30.11 29.65 336400.0 29.65
2020-12-10 30.55 29.57 29.7 30.33 423000.0 30.33
2020-12-09 31.51 29.65 30.58 30.06 501700.0 30.06
2020-12-08 31.38 30.44 31.33 30.91 326000.0 30.91
2020-12-07 31.98 30.83 31.75 31.82 404900.0 31.82
2020-12-04 31.83 31.17 31.77 31.73 343700.0 31.73
2020-12-03 31.85 30.59 30.62 31.64 357800.0 31.64
2020-12-02 31.85 30.43 31.01 30.51 540700.0 30.51
2020-12-01 31.89 30.89 31.2 31.2 492700.0 31.2
2020-11-30 32.58 30.67 32.28 30.73 495600.0 30.73
2020-11-27 32.72 31.76 31.98 32.59 137900.0 32.59
2020-11-25 32.34 31.68 32.08 31.74 294000.0 31.74
2020-11-24 33.44 31.9 33.42 32.24 371100.0 32.24
2020-11-23 33.25 31.89 32.58 32.92 296700.0 32.92
2020-11-20 32.34 31.6 31.77 32.25 400600.0 32.25
2020-11-19 32.57 31.19 31.65 31.91 449500.0 31.91
2020-11-18 32.06 31.24 31.5 31.44 705900.0 31.44
2020-11-17 31.77 29.15 29.41 31.51 549000.0 31.51
2020-11-16 29.76 28.73 29.38 29.73 335300.0 29.73
2020-11-13 29.0 28.02 28.36 28.95 227500.0 28.95
2020-11-12 29.07 27.61 28.52 28.04 486600.0 28.04
2020-11-11 28.87 27.47 27.8 28.86 549300.0 28.86
2020-11-10 27.94 26.5 26.86 27.47 721800.0 27.47
2020-11-09 31.0 26.28 31.0 26.34 665000.0 26.34
2020-11-06 30.56 28.37 30.54 28.47 330400.0 28.47
2020-11-05 30.93 29.9 30.09 30.59 306500.0 30.59
2020-11-04 30.42 28.08 28.34 29.92 357400.0 29.92
2020-11-03 29.29 28.0 28.35 29.07 473700.0 29.07
2020-11-02 27.67 25.94 25.94 27.63 485400.0 27.63
2020-10-30 26.8 25.3 26.76 25.65 508500.0 25.65
2020-10-29 27.22 26.16 26.84 26.95 611200.0 26.95
2020-10-28 27.86 23.74 25.01 26.78 835100.0 26.78
2020-10-27 25.34 24.55 25.03 24.76 399600.0 24.76
2020-10-26 26.83 24.9 26.67 25.01 404100.0 25.01
2020-10-23 27.26 26.0 26.14 27.09 275400.0 27.09
2020-10-22 26.53 25.37 26.53 25.9 491700.0 25.9
2020-10-21 27.42 26.08 27.31 26.24 305600.0 26.24
2020-10-20 27.79 26.77 27.1 27.22 364300.0 27.22
2020-10-19 27.73 26.6 27.18 26.68 188300.0 26.68
2020-10-16 28.44 27.1 28.15 27.14 225200.0 27.14
2020-10-15 28.4 26.9 26.97 28.22 290200.0 28.22
2020-10-14 28.57 27.42 28.51 27.49 222100.0 27.49
2020-10-13 29.31 28.33 29.31 28.37 264400.0 28.37
2020-10-12 29.81 29.22 29.63 29.65 186400.0 29.65
2020-10-09 29.87 28.87 29.75 29.54 221300.0 29.54
2020-10-08 30.02 29.1 29.19 29.49 302500.0 29.49
2020-10-07 29.06 27.71 28.93 28.68 319300.0 28.68
2020-10-06 29.28 28.2 28.91 28.42 427000.0 28.42
2020-10-05 28.71 27.45 27.95 28.64 332800.0 28.64
2020-10-02 27.98 26.78 26.96 27.76 243700.0 27.76
2020-10-01 27.73 26.61 26.99 27.7 723300.0 27.7
2020-09-30 27.34 26.35 26.68 26.77 299700.0 26.77
2020-09-29 28.05 26.56 27.89 26.59 335100.0 26.59
2020-09-28 27.91 26.96 27.03 27.8 680200.0 27.8
2020-09-25 27.0 26.13 26.74 26.62 657300.0 26.62
2020-09-24 27.48 25.86 26.53 27.0 757100.0 27.0
2020-09-23 26.72 25.92 26.01 26.56 1052500.0 26.56
2020-09-22 26.04 24.49 24.64 26.03 434700.0 26.03
2020-09-21 24.6 23.69 24.23 24.57 514700.0 24.57
2020-09-18 25.05 24.23 24.9 24.89 909300.0 24.89
2020-09-17 25.36 24.45 25.25 24.68 259100.0 24.68
2020-09-16 26.43 25.12 25.37 25.76 506700.0 25.76
2020-09-15 26.16 25.01 26.02 25.1 391200.0 25.1
2020-09-14 25.8 24.97 25.33 25.8 390100.0 25.8
2020-09-11 27.14 24.95 26.82 24.97 572900.0 24.97
2020-09-10 26.87 26.29 26.32 26.5 314400.0 26.5
2020-09-09 26.89 25.99 26.66 26.24 323300.0 26.24
2020-09-08 26.92 25.68 26.0 26.37 400200.0 26.37
2020-09-04 28.0 26.14 28.0 26.34 408100.0 26.34
2020-09-03 29.08 27.13 29.08 27.46 411400.0 27.46
2020-09-02 29.97 28.51 29.74 28.99 339700.0 28.99
2020-09-01 29.73 28.16 28.49 29.72 326800.0 29.72
2020-08-31 29.41 28.38 29.12 28.54 364200.0 28.54
2020-08-28 29.3 28.81 29.0 29.26 401700.0 29.26
2020-08-27 29.41 28.51 29.32 28.69 274300.0 28.69
2020-08-26 30.33 28.91 30.18 28.96 439100.0 28.96
2020-08-25 30.63 29.74 30.63 30.24 220200.0 30.24
2020-08-24 31.0 30.01 30.98 30.45 226400.0 30.45
2020-08-21 30.67 29.88 29.94 30.58 278900.0 30.58
2020-08-20 30.78 30.04 30.04 30.34 255200.0 30.34
2020-08-19 30.6 29.85 30.23 30.49 290900.0 30.49
2020-08-18 32.01 30.04 31.72 30.14 428500.0 30.14
2020-08-17 31.85 30.93 30.98 31.5 289800.0 31.5
2020-08-14 31.26 30.28 30.69 30.86 254800.0 30.86
2020-08-13 31.42 30.61 30.89 31.09 347300.0 31.09
2020-08-12 31.14 30.43 30.96 31.13 659400.0 31.13
2020-08-11 31.21 29.8 30.24 30.49 791700.0 30.49
2020-08-10 30.28 28.75 28.78 29.72 458900.0 29.72
2020-08-07 28.91 27.8 28.04 28.76 253500.0 28.76
2020-08-06 28.84 28.18 28.65 28.29 175200.0 28.29
2020-08-05 28.94 28.06 28.25 28.77 234300.0 28.77
2020-08-04 28.75 27.75 28.52 27.94 430400.0 27.94
2020-08-03 29.14 28.22 28.4 28.75 451400.0 28.75
2020-07-31 28.52 26.95 28.19 28.23 585000.0 28.23
2020-07-30 30.78 27.77 29.03 28.37 936000.0 28.37
2020-07-29 26.48 25.93 25.94 26.41 496500.0 26.41
2020-07-28 27.5 25.51 27.08 25.62 444900.0 25.62
2020-07-27 27.12 26.01 26.15 27.04 405100.0 27.04
2020-07-24 26.5 25.74 26.24 26.17 334100.0 26.17
2020-07-23 27.84 25.88 27.41 26.35 525500.0 26.35
2020-07-22 27.98 26.5 26.5 27.24 495800.0 27.24
2020-07-21 26.99 26.42 26.87 26.58 599300.0 26.58
2020-07-20 26.74 25.9 26.22 26.69 278700.0 26.69
2020-07-17 26.91 26.14 26.57 26.46 380200.0 26.46
2020-07-16 26.54 25.76 26.19 26.44 310700.0 26.44
2020-07-15 26.21 25.15 25.28 26.0 569600.0 26.0
2020-07-14 24.54 23.47 23.47 24.53 481800.0 24.53
2020-07-13 24.87 23.5 24.62 23.55 516000.0 23.55
2020-07-10 24.52 23.51 23.61 24.38 301300.0 24.38
2020-07-09 24.27 23.07 24.27 23.43 474800.0 23.43
2020-07-08 24.52 23.55 23.55 24.23 352200.0 24.23
2020-07-07 24.66 23.48 24.23 23.57 448500.0 23.57
2020-07-06 25.09 24.15 24.68 24.52 303400.0 24.52
2020-07-02 24.9 23.91 24.53 24.1 623000.0 24.1
2020-07-01 24.72 23.61 24.32 23.95 508600.0 23.95
2020-06-30 24.42 23.63 24.16 24.34 480700.0 24.34
2020-06-29 24.36 22.59 22.96 24.22 422700.0 24.22
2020-06-26 23.18 22.46 23.18 22.69 1668000.0 22.69
2020-06-25 23.55 22.31 22.56 23.43 486300.0 23.43
2020-06-24 23.35 22.1 23.25 22.9 560600.0 22.9
2020-06-23 24.02 23.13 23.9 23.74 335900.0 23.74
2020-06-22 23.75 22.58 22.84 23.62 396800.0 23.62
2020-06-19 24.15 22.82 24.01 23.09 830400.0 23.09
2020-06-18 24.68 23.51 23.99 23.68 281300.0 23.68
2020-06-17 25.59 24.32 25.0 24.44 319200.0 24.44
2020-06-16 25.5 24.13 25.34 25.02 426600.0 25.02
2020-06-15 24.29 21.31 21.31 24.28 542800.0 24.28
2020-06-12 23.34 21.7 22.8 22.4 672700.0 22.4
2020-06-11 24.0 21.7 23.1 21.71 932300.0 21.71
2020-06-10 25.44 24.3 25.25 24.71 852500.0 24.71
2020-06-09 25.76 24.95 25.6 25.32 631300.0 25.32
2020-06-08 27.37 25.3 27.06 25.67 947700.0 25.67
2020-06-05 26.82 25.01 25.72 26.59 844300.0 26.59
2020-06-04 26.2 24.18 25.77 24.3 694200.0 24.3
2020-06-03 26.41 25.07 25.19 26.05 674900.0 26.05
2020-06-02 25.43 24.43 25.05 24.61 436900.0 24.61
2020-06-01 25.68 24.3 24.81 24.9 523700.0 24.9
2020-05-29 25.68 23.92 23.98 24.84 511700.0 24.84
2020-05-28 27.56 24.02 27.41 24.36 693600.0 24.36
2020-05-27 27.2 25.21 26.01 27.0 751500.0 27.0
2020-05-26 26.69 25.3 25.91 25.35 808100.0 25.35
2020-05-22 25.42 23.97 24.8 24.47 560300.0 24.47
2020-05-21 25.0 21.37 24.0 24.35 1268900.0 24.35
2020-05-20 25.02 22.91 23.31 24.0 936500.0 24.0
2020-05-19 23.46 22.08 22.41 22.33 600800.0 22.33
2020-05-18 22.98 21.9 22.01 22.81 740900.0 22.81
2020-05-15 20.49 19.21 19.34 20.38 565400.0 20.38
2020-05-14 19.41 17.58 18.43 19.39 683400.0 19.39
2020-05-13 20.03 18.81 19.74 19.06 394200.0 19.06
2020-05-12 21.53 19.95 21.41 19.98 823900.0 19.98
2020-05-11 21.91 20.66 21.47 21.38 579600.0 21.38
2020-05-08 21.87 20.89 21.25 21.82 555100.0 21.82
2020-05-07 20.83 20.2 20.39 20.56 391100.0 20.56
2020-05-06 20.45 19.8 19.84 20.07 319900.0 20.07
2020-05-05 20.97 19.7 19.87 19.9 380900.0 19.9
2020-05-04 19.55 18.54 18.8 19.39 333300.0 19.39
2020-05-01 19.6 18.56 18.95 19.47 668100.0 19.47
2020-04-30 20.71 19.49 20.47 19.71 537500.0 19.71
2020-04-29 21.83 20.45 21.49 20.84 804100.0 20.84
2020-04-28 20.73 18.66 18.66 20.59 1058900.0 20.59
2020-04-27 18.05 16.71 16.85 18.01 512200.0 18.01
2020-04-24 16.76 16.07 16.24 16.66 355700.0 16.66
2020-04-23 16.6 15.72 15.74 16.05 694300.0 16.05
2020-04-22 16.18 15.5 16.02 15.66 337500.0 15.66
2020-04-21 15.7 15.02 15.22 15.52 304800.0 15.52
2020-04-20 16.48 15.57 16.32 15.74 314700.0 15.74
2020-04-17 17.15 16.3 16.74 16.83 424000.0 16.83
2020-04-16 16.04 14.97 15.58 15.85 775700.0 15.85
2020-04-15 16.23 15.3 16.23 15.57 432800.0 15.57
2020-04-14 17.15 16.47 16.77 17.0 598900.0 17.0
2020-04-13 17.11 15.7 16.74 16.48 711100.0 16.48
2020-04-09 18.11 16.4 17.1 16.95 575500.0 16.95
2020-04-08 16.61 14.49 14.74 16.21 709800.0 16.21
2020-04-07 15.6 14.04 14.43 14.49 943900.0 14.49
2020-04-06 14.98 12.83 12.83 14.39 625200.0 14.39
2020-04-03 12.69 11.74 12.3 12.21 657600.0 12.21
2020-04-02 14.22 12.1 13.05 12.54 1473300.0 12.54
2020-04-01 15.18 12.97 14.86 12.99 908200.0 12.99
2020-03-31 16.78 15.59 16.02 15.68 539400.0 15.68
2020-03-30 16.4 14.94 15.51 16.18 542600.0 16.18
2020-03-27 16.57 15.31 16.17 15.42 640200.0 15.42
2020-03-26 17.18 15.87 15.96 16.74 1022100.0 16.74
2020-03-25 16.61 15.0 15.0 15.84 818800.0 15.84
2020-03-24 15.58 14.28 14.37 14.75 778200.0 14.75
2020-03-23 14.3 13.3 14.3 13.87 782300.0 13.87
2020-03-20 15.71 13.34 15.52 14.36 1010500.0 14.36
2020-03-19 15.77 13.03 13.57 15.22 997600.0 15.22
2020-03-18 14.87 10.82 14.87 13.63 1809300.0 13.63
2020-03-17 17.5 15.02 16.35 15.48 935500.0 15.48
2020-03-16 18.17 15.7 18.17 16.12 698800.0 16.12
2020-03-13 19.44 17.2 19.44 18.67 731800.0 18.67
2020-03-12 19.77 18.08 19.01 18.3 548200.0 18.3
2020-03-11 22.01 20.02 21.36 20.58 609700.0 20.58
2020-03-10 22.53 20.89 22.01 22.05 522600.0 22.05
2020-03-09 25.0 21.12 24.98 21.55 834800.0 21.55
2020-03-06 26.78 24.95 25.31 26.66 656400.0 26.66
2020-03-05 26.79 25.65 26.68 26.18 444900.0 26.18
2020-03-04 27.25 25.9 26.06 27.22 668200.0 27.22
2020-03-03 26.25 25.0 25.65 25.53 650700.0 25.53
2020-03-02 25.94 24.64 25.77 25.51 512200.0 25.51
2020-02-28 26.01 24.18 24.44 25.48 697300.0 25.48
2020-02-27 26.62 25.2 26.04 25.44 394200.0 25.44
2020-02-26 27.45 26.08 26.24 26.62 782000.0 26.62
2020-02-25 28.27 25.93 28.14 26.14 712100.0 26.14
2020-02-24 28.84 27.75 28.24 28.09 376200.0 28.09
2020-02-21 29.31 28.62 28.88 29.04 244300.0 29.04
2020-02-20 29.14 28.12 28.45 29.05 379300.0 29.05
2020-02-19 29.46 28.39 29.18 28.44 403600.0 28.44
2020-02-18 29.16 28.01 28.13 28.99 549400.0 28.99