Skyline Corporation (SKY) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	80.16	80.60	76.66	77.74	-2.75%	852,105
2026-10-15	77.05	80.58	77.05	79.94	+5.32%	789,440
2026-10-14	76.50	76.86	75.04	75.90	-3.20%	610,908
2026-10-13	79.65	79.86	77.82	78.41	-0.14%	401,779
2026-10-12	79.01	80.16	78.33	78.52	-1.39%	405,119
2026-10-09	80.57	81.55	79.57	79.63	-2.26%	468,577
2026-10-08	80.23	81.87	79.06	81.47	+0.54%	565,657
2026-10-07	84.20	84.47	79.43	81.03	-5.66%	792,618
2026-10-06	85.90	86.24	84.89	85.89	+0.15%	447,370
2026-10-05	87.53	88.12	85.76	85.76	-2.66%	621,644
2026-10-02	89.57	90.32	87.14	88.10	+0.71%	368,840
2026-10-01	84.62	88.38	83.43	87.48	+2.08%	540,618
2026-09-30	85.85	87.50	85.65	85.70	-1.14%	428,420
2026-09-29	87.41	87.80	85.46	86.69	-0.15%	449,572
2026-09-28	86.83	88.07	86.00	86.82	-1.03%	449,768
2026-09-25	85.91	87.79	85.05	87.72	+2.38%	407,478
2026-09-24	85.38	86.34	84.08	85.68	+0.26%	437,244
2026-09-23	87.84	88.27	85.38	85.46	-3.80%	414,609
2026-09-22	88.52	90.02	87.54	88.84	+2.72%	621,433
2026-09-21	84.92	87.04	83.78	86.49	+2.25%	547,620
2026-09-18	84.38	84.69	83.02	84.59	-0.66%	1,191,094
2026-09-17	87.15	89.00	84.83	85.15	+0.31%	651,417
2026-09-16	84.62	86.89	83.81	84.89	+0.30%	736,549
2026-09-15	83.23	85.23	82.12	84.64	+1.05%	638,932
2026-09-14	82.23	84.42	82.08	83.76	+0.72%	442,036
2026-09-11	83.14	83.63	81.23	83.16	+1.72%	609,032
2026-09-10	82.11	82.49	80.38	81.75	-1.86%	470,183
2026-09-09	84.21	84.81	80.83	83.30	-1.51%	456,974
2026-09-08	87.12	88.57	84.56	84.58	-3.62%	324,544
2026-09-04	85.96	88.51	85.12	87.76	+1.92%	406,826
2026-09-03	87.15	88.01	86.03	86.11	+0.06%	394,391
2026-09-02	86.19	87.39	85.44	86.06	+0.44%	572,237
2026-09-01	88.36	88.71	85.08	85.68	-4.02%	537,097
2026-08-31	89.63	90.20	88.51	89.27	-1.05%	448,758
2026-08-28	90.58	91.33	89.92	90.22	+0.21%	369,097
2026-08-27	92.14	92.14	89.32	90.03	-1.26%	409,935
2026-08-26	91.79	92.27	90.82	91.18	-0.61%	360,499
2026-08-25	92.86	94.93	89.97	91.74	+0.23%	525,311
2026-08-24	90.86	91.61	89.94	91.53	+1.42%	1,177,855
2026-08-21	90.80	91.30	89.65	90.25	+0.33%	611,806
2026-08-20	89.31	90.87	89.31	89.95	-2.84%	724,387
2026-08-19	93.06	96.00	91.42	92.58	+1.89%	1,320,382
2026-08-18	93.35	93.35	90.86	90.86	-2.52%	520,858
2026-08-17	93.96	94.76	93.15	93.21	-1.40%	610,293
2026-08-14	95.67	96.59	94.31	94.53	-1.85%	422,963
2026-08-13	94.90	96.35	94.15	96.31	+2.59%	839,109
2026-08-12	93.72	94.59	92.30	93.88	-0.31%	603,904
2026-08-11	92.99	95.00	92.92	94.17	+1.27%	502,875
2026-08-10	93.43	93.83	91.79	92.99	-1.76%	689,258
2026-08-07	92.67	95.57	92.05	94.66	+3.43%	601,470
2026-08-06	94.31	94.31	90.80	91.52	+0.39%	803,064
2026-08-05	78.92	93.25	78.92	91.16	+10.68%	1,448,244
2026-08-04	82.24	84.45	81.66	82.36	+1.89%	1,008,245
2026-08-03	80.95	81.91	78.86	80.83	+1.53%	946,665
2026-07-31	79.37	80.57	77.88	79.61	-0.88%	568,543
2026-07-30	81.09	81.80	79.24	80.32	+0.00%	538,003
2026-07-29	81.93	83.18	79.93	80.32	-3.80%	508,721
2026-07-28	83.10	84.72	82.46	83.49	+1.48%	605,281
2026-07-27	82.95	85.16	81.59	82.27	+0.78%	381,235
2026-07-24	80.71	83.11	79.97	81.63	+2.15%	518,386
2026-07-23	80.30	81.73	79.38	79.91	-2.56%	903,202
2026-07-22	82.68	84.11	81.44	82.01	-0.58%	457,350
2026-07-21	81.29	83.28	80.59	82.49	+1.05%	469,943
2026-07-20	83.21	83.48	81.14	81.63	-1.29%	470,235
2026-07-17	85.17	86.94	81.87	82.70	-3.86%	686,642
2026-07-16	83.09	86.12	82.55	86.02	+2.76%	750,821
2026-07-15	81.64	84.32	81.30	83.71	+2.80%	395,459
2026-07-14	81.95	82.16	80.63	81.43	+1.58%	562,497
2026-07-13	81.49	83.11	79.13	80.16	-1.32%	670,871
2026-07-10	83.52	84.02	81.19	81.23	-2.10%	647,046
2026-07-09	79.70	83.03	79.35	82.97	+4.80%	725,323
2026-07-08	81.59	82.09	78.22	79.17	-4.56%	655,312
2026-07-07	84.35	85.66	82.42	82.95	-0.87%	474,313
2026-07-06	84.93	85.72	82.17	83.68	-1.84%	524,705
2026-07-02	84.76	86.08	84.16	85.25	+0.44%	682,795
2026-07-01	88.19	88.91	84.88	84.88	-3.68%	812,215
2026-06-30	87.08	89.74	86.86	88.12	+0.79%	656,373
2026-06-29	87.54	88.13	85.74	87.43	-1.56%	809,874
2026-06-26	86.87	89.32	86.47	88.82	+2.10%	2,331,416
2026-06-25	88.20	90.54	86.44	86.99	-1.41%	717,719
2026-06-24	85.26	90.36	85.26	88.23	+5.39%	1,184,616
2026-06-23	81.81	84.18	81.28	83.72	+2.16%	833,156
2026-06-22	82.96	84.67	81.84	81.95	-1.67%	641,207
2026-06-18	82.24	85.79	81.98	83.34	+3.37%	1,249,476
2026-06-17	80.76	84.23	79.78	80.62	-0.12%	1,259,010
2026-06-16	79.37	81.15	78.98	80.72	+2.68%	687,903
2026-06-15	80.33	82.06	78.00	78.61	-0.05%	790,658
2026-06-12	79.36	80.66	78.56	78.65	-2.25%	912,876
2026-06-11	75.90	80.48	75.15	80.46	+7.09%	722,419
2026-06-10	76.88	78.53	75.10	75.13	-3.23%	948,540
2026-06-09	75.91	79.67	75.91	77.64	+3.24%	916,854
2026-06-08	73.79	76.95	73.38	75.20	+0.58%	976,674
2026-06-05	75.83	76.19	74.36	74.77	+0.25%	720,881
2026-06-04	73.76	74.94	73.11	74.58	+2.90%	666,105
2026-06-03	71.28	72.73	70.58	72.48	-0.41%	706,455
2026-06-02	71.58	73.34	70.88	72.78	+1.58%	484,696
2026-06-01	73.47	74.05	70.64	71.65	-2.69%	632,464
2026-05-29	72.00	75.88	71.97	73.63	+0.79%	655,175
2026-05-28	73.20	74.24	72.65	73.05	-1.44%	621,751
2026-05-27	71.50	76.08	71.50	74.12	+3.25%	751,015
2026-05-26	71.05	73.77	69.16	71.79	+1.11%	1,007,309
2026-05-22	70.10	71.29	67.81	71.00	+2.08%	850,819
2026-05-21	68.50	69.80	66.87	69.55	-0.29%	935,285
2026-05-20	65.75	69.82	64.98	69.75	+6.93%	2,392,213
2026-05-19	64.63	65.75	63.87	65.23	-0.62%	633,455
2026-05-18	67.20	68.52	65.40	65.64	-0.97%	849,596
2026-05-15	69.03	69.46	66.26	66.28	-4.76%	939,971
2026-05-14	69.27	70.94	68.64	69.59	+3.26%	766,187
2026-05-13	68.43	68.52	66.27	67.39	-2.29%	935,565
2026-05-12	69.66	70.00	67.70	68.97	-0.58%	1,139,609
2026-05-11	72.69	72.79	68.70	69.37	-4.76%	760,091
2026-05-08	73.10	74.05	72.49	72.84	-0.60%	541,873
2026-05-07	76.12	77.08	73.06	73.28	-3.48%	519,090
2026-05-06	75.17	76.80	74.28	75.92	+4.11%	509,132
2026-05-05	73.15	74.17	72.37	72.92	+0.70%	549,105
2026-05-04	76.62	76.89	71.88	72.41	-5.84%	667,665
2026-05-01	76.73	77.08	74.59	76.90	+0.88%	780,307
2026-04-30	75.64	76.72	74.40	76.23	+2.12%	674,067
2026-04-29	79.08	80.07	74.00	74.65	-6.62%	714,132
2026-04-28	81.42	81.53	79.68	79.94	-1.19%	388,928
2026-04-27	81.36	82.95	80.84	80.90	-1.34%	299,847
2026-04-24	81.18	82.27	80.71	82.00	+0.92%	365,010
2026-04-23	81.76	82.26	79.96	81.25	-0.90%	374,801
2026-04-22	82.67	83.19	81.06	81.99	+0.27%	314,805
2026-04-21	83.89	84.49	81.52	81.77	-1.37%	380,424
2026-04-20	81.39	83.11	80.58	82.91	+1.94%	294,785
2026-04-17	77.81	81.49	76.75	81.33	+7.91%	575,115
2026-04-16	75.85	76.48	75.11	75.37	-0.42%	294,246
2026-04-15	78.03	78.39	75.23	75.69	-3.87%	429,461
2026-04-14	79.61	80.42	78.61	78.74	-1.19%	244,134
2026-04-13	78.43	79.77	77.09	79.69	+0.72%	405,933
2026-04-10	79.34	79.60	78.32	79.12	-0.20%	261,897
2026-04-09	78.39	80.84	78.03	79.28	+0.80%	627,797
2026-04-08	76.26	79.84	76.04	78.65	+7.70%	1,000,335
2026-04-07	74.39	74.39	72.21	73.03	-2.74%	562,190
2026-04-06	72.97	75.25	72.50	75.09	+1.58%	483,152
2026-04-02	73.00	74.99	71.95	73.92	-0.38%	521,242
2026-04-01	74.45	76.20	73.82	74.20	-0.23%	550,209
2026-03-31	73.63	76.48	72.72	74.37	+2.93%	657,044
2026-03-30	73.25	73.70	71.91	72.25	-0.40%	632,570
2026-03-27	73.59	75.19	72.45	72.54	-2.53%	585,792
2026-03-26	75.01	76.72	73.78	74.42	-1.59%	415,559
2026-03-25	75.94	77.17	72.98	75.62	+1.19%	475,521
2026-03-24	73.85	75.48	73.70	74.73	-0.72%	397,793
2026-03-23	75.04	76.45	74.67	75.27	+3.76%	504,609
2026-03-20	73.51	73.92	72.05	72.54	-1.77%	1,174,266
2026-03-19	74.28	75.08	73.18	73.85	-1.70%	551,185
2026-03-18	77.02	77.66	74.94	75.13	-4.05%	504,080
2026-03-17	79.80	80.11	77.86	78.30	-1.47%	375,339
2026-03-16	78.53	79.54	77.38	79.47	+2.56%	462,307
2026-03-13	78.58	79.20	76.15	77.49	-0.23%	492,354
2026-03-12	76.86	79.79	75.50	77.67	-1.08%	846,950
2026-03-11	78.78	79.25	76.98	78.52	-0.72%	631,385
2026-03-10	79.55	81.83	78.15	79.09	-0.93%	628,456
2026-03-09	80.50	80.72	77.41	79.83	-3.14%	976,874
2026-03-06	87.00	87.20	81.81	82.42	-6.47%	815,525
2026-03-05	88.64	89.64	87.26	88.12	-1.66%	475,017
2026-03-04	89.38	90.30	88.59	89.61	+0.70%	484,679
2026-03-03	90.00	90.00	87.02	88.99	-1.99%	667,328
2026-03-02	91.47	92.30	89.65	90.80	-2.87%	624,851
2026-02-27	92.34	94.31	91.71	93.48	+0.83%	616,557
2026-02-26	93.05	94.47	92.14	92.71	+0.17%	470,059
2026-02-25	95.11	95.11	90.12	92.55	-2.83%	519,831
2026-02-24	95.52	96.87	94.86	95.25	-0.03%	500,559
2026-02-23	97.34	98.49	93.57	95.28	-2.12%	708,530
2026-02-20	94.00	97.88	94.00	97.34	+2.85%	638,710
2026-02-19	96.09	97.49	93.54	94.64	-2.02%	539,757
2026-02-18	95.84	98.41	95.61	96.59	-0.47%	737,145
2026-02-17	96.09	98.19	94.02	97.05	+0.95%	1,001,680
2026-02-13	93.85	96.31	92.46	96.14	+4.49%	899,417
2026-02-12	92.76	94.37	91.08	92.01	+0.43%	721,702
2026-02-11	89.66	91.92	88.43	91.62	+1.66%	710,434
2026-02-10	88.04	90.18	87.77	90.12	+3.91%	918,968
2026-02-09	84.14	88.10	83.95	86.73	+3.76%	1,075,604
2026-02-06	83.23	85.27	82.04	83.59	+0.20%	1,098,945
2026-02-05	80.05	84.88	80.05	83.42	-1.21%	1,349,170
2026-02-04	81.27	87.69	78.01	84.44	+11.06%	1,824,717
2026-02-03	75.00	78.88	74.61	76.03	+0.17%	1,172,656
2026-02-02	78.31	78.87	75.34	75.90	-3.16%	1,224,500
2026-01-30	82.47	83.80	76.26	78.38	-7.20%	1,229,347
2026-01-29	83.97	85.71	83.34	84.46	+0.40%	689,289
2026-01-28	86.96	87.43	83.65	84.12	-2.38%	572,804
2026-01-27	90.69	90.69	86.11	86.17	-4.30%	956,329
2026-01-26	91.92	93.14	89.57	90.04	-1.76%	718,576
2026-01-23	93.11	93.50	91.02	91.65	-2.01%	652,579
2026-01-22	96.05	97.30	93.32	93.53	-2.06%	634,428
2026-01-21	94.59	96.83	94.22	95.50	+1.41%	485,637
2026-01-20	94.03	96.57	92.36	94.17	-2.23%	458,104
2026-01-16	97.40	99.17	95.81	96.32	-1.17%	649,893
2026-01-15	97.39	98.57	95.62	97.46	+1.99%	827,762
2026-01-14	95.28	95.88	93.17	95.56	+0.26%	642,878
2026-01-13	94.62	96.43	94.42	95.31	+0.52%	749,406
2026-01-12	94.44	96.89	94.20	94.82	-0.56%	959,544
2026-01-09	91.49	95.61	91.49	95.35	+4.86%	1,374,464
2026-01-08	86.12	91.70	85.77	90.93	+4.40%	1,235,850
2026-01-07	87.42	88.26	85.24	87.10	+0.45%	576,831
2026-01-06	84.25	86.93	83.61	86.71	+1.53%	385,623
2026-01-05	85.23	86.99	84.56	85.40	+0.58%	682,742
2026-01-02	84.50	85.06	83.55	84.91	+0.49%	470,411
2025-12-31	85.21	85.44	84.02	84.50	-1.07%	260,586
2025-12-30	86.14	86.14	84.72	85.41	-0.38%	268,591
2025-12-29	85.61	86.03	84.67	85.74	+0.23%	296,846
2025-12-26	85.66	85.79	84.72	85.54	-0.22%	210,733
2025-12-24	85.38	86.07	84.19	85.73	+0.94%	181,883
2025-12-23	85.65	85.65	84.00	84.93	-0.82%	420,242
2025-12-22	86.89	87.19	85.50	85.63	-1.62%	535,828
2025-12-19	86.09	87.06	85.01	87.04	+0.15%	1,574,789
2025-12-18	87.42	88.79	86.24	86.91	+1.02%	988,570
2025-12-17	85.84	87.10	83.94	86.03	-0.10%	718,686
2025-12-16	88.09	88.77	86.02	86.12	-1.35%	519,626
2025-12-15	88.31	89.04	85.82	87.30	-0.73%	539,793
2025-12-12	88.80	89.42	86.41	87.94	-0.74%	882,304
2025-12-11	88.35	89.45	87.63	88.60	+1.19%	1,084,292
2025-12-10	84.66	87.69	83.72	87.56	+3.71%	742,419
2025-12-09	83.00	84.85	81.91	84.43	+0.67%	578,637
2025-12-08	87.85	89.10	83.15	83.87	-1.77%	978,087
2025-12-05	83.64	85.45	83.63	85.38	+2.25%	565,253
2025-12-04	84.24	85.79	83.25	83.50	-1.34%	655,782
2025-12-03	85.14	87.17	84.04	84.63	-0.65%	586,675
2025-12-02	85.47	86.32	84.22	85.18	-0.12%	370,340
2025-12-01	84.90	86.90	84.57	85.28	-0.65%	359,034
2025-11-28	85.60	86.56	85.31	85.84	-0.30%	185,137
2025-11-26	84.31	87.51	84.31	86.10	+0.58%	660,210
2025-11-25	81.76	86.02	81.76	85.60	+4.56%	627,817
2025-11-24	80.19	83.02	80.19	81.87	+0.28%	653,167
2025-11-21	79.72	83.28	79.08	81.64	+3.51%	1,359,087
2025-11-20	78.00	80.63	77.11	78.87	+2.59%	593,331
2025-11-19	78.05	78.44	75.94	76.88	-0.80%	456,233
2025-11-18	77.57	78.91	76.69	77.50	-0.92%	745,829
2025-11-17	80.87	80.87	78.17	78.22	-3.89%	471,934
2025-11-14	78.98	81.55	78.66	81.39	+2.33%	656,817
2025-11-13	79.97	81.07	79.00	79.54	-1.50%	621,641
2025-11-12	83.88	85.32	80.61	80.75	-3.90%	785,896
2025-11-11	83.96	85.00	83.23	84.03	+0.82%	582,642
2025-11-10	82.60	84.20	81.28	83.35	+0.49%	939,976
2025-11-07	82.01	83.35	80.81	82.94	+2.43%	954,590
2025-11-06	74.11	81.26	74.11	80.97	+10.58%	2,650,847
2025-11-05	71.08	75.87	70.14	73.22	+10.07%	1,293,030
2025-11-04	66.34	66.69	64.45	66.52	-0.12%	812,578
2025-11-03	67.74	68.05	64.91	66.60	-2.39%	763,251
2025-10-31	66.01	68.44	65.47	68.23	+5.26%	726,346
2025-10-30	66.01	67.05	64.56	64.82	-2.03%	828,900
2025-10-29	71.41	72.04	64.88	66.16	-8.57%	1,322,100
2025-10-28	74.01	75.47	72.08	72.36	-4.39%	616,400
2025-10-27	76.14	77.25	75.55	75.68	-1.01%	340,200
2025-10-24	77.76	78.32	76.42	76.45	-0.71%	432,800
2025-10-23	75.50	77.43	74.91	77.00	+2.49%	475,500
2025-10-22	76.31	77.01	74.36	75.13	-2.50%	525,400
2025-10-21	74.55	77.38	73.77	77.06	+1.43%	731,500
2025-10-20	75.60	77.83	75.09	75.97	+0.40%	973,200

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+28.89%). Worst month: May (-14.63%). Based on 2 years of daily data (2025–2026).

Jan-0.15%
Feb+17.47%
Mar-11.65%
Apr-1.93%
May-14.63%
Jun+10.79%
Jul-7.04%
Aug+13.41%
Sep+1.23%
Oct-12.39%
Nov+28.89%
Dec-0.91%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Skyline Corporation's (SKY) latest close?

77.74 on 2026-10-16, from the Closelook data lake's daily price record.

What is SKY's 52-week high and low?

99.17 high and 63.87 low over the trailing 52 weeks, as of 2026-10-16.

What is Skyline Corporation's strongest and weakest month historically?

Historically, SKY's strongest calendar month has been Nov (average +28.89%) and its weakest May (average -14.63%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 449 daily bars in the Closelook data lake.