Skywater Technology Inc (SKYT) — Price History

As of 2026-07-30 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-07-30	31.34	32.66	31.11	32.46	+6.15%	2,243,844
2026-07-29	31.40	31.74	30.50	30.58	-1.92%	2,041,751
2026-07-28	30.92	31.46	29.90	31.18	-1.30%	898,546
2026-07-27	31.05	32.24	30.95	31.59	+3.17%	1,064,825
2026-07-24	30.51	30.99	30.06	30.62	-0.33%	701,325
2026-07-23	30.55	31.37	30.08	30.72	-0.42%	548,401
2026-07-22	30.74	31.24	30.60	30.85	-0.84%	542,670
2026-07-21	31.57	31.65	31.05	31.11	+1.01%	420,356
2026-07-20	31.56	31.74	30.58	30.80	-1.79%	401,238
2026-07-17	30.67	31.73	30.53	31.36	-0.51%	597,451
2026-07-16	31.26	31.58	30.48	31.52	-1.04%	714,824
2026-07-15	32.37	32.60	31.66	31.85	-1.55%	859,834
2026-07-14	32.65	32.65	31.49	32.35	+1.70%	907,070
2026-07-13	32.30	32.32	31.15	31.81	-2.24%	1,224,212
2026-07-10	33.28	33.33	32.28	32.54	-2.55%	939,608
2026-07-09	33.96	33.96	33.04	33.39	+0.15%	373,814
2026-07-08	32.75	33.63	32.60	33.34	-0.12%	531,624
2026-07-07	33.00	33.58	32.80	33.38	-2.08%	717,658
2026-07-06	34.52	34.65	33.84	34.09	-0.44%	548,919
2026-07-02	35.16	35.16	33.56	34.24	-1.67%	794,823
2026-07-01	34.24	35.25	34.05	34.82	+0.00%	854,655
2026-06-30	35.79	35.79	34.41	34.82	-2.19%	680,971
2026-06-29	34.94	36.00	34.50	35.60	+1.95%	575,381
2026-06-26	33.96	35.33	33.55	34.92	+0.40%	1,382,739
2026-06-25	35.63	35.65	34.05	34.78	-0.77%	460,061
2026-06-24	36.14	36.23	34.52	35.05	-4.05%	685,206
2026-06-23	36.34	38.07	35.75	36.53	-2.14%	456,995
2026-06-22	36.34	37.88	36.16	37.33	+2.08%	571,336
2026-06-18	36.85	37.23	35.39	36.57	+1.67%	2,095,570
2026-06-17	36.58	37.02	35.77	35.97	-0.44%	509,508
2026-06-16	37.56	37.70	35.88	36.13	-4.67%	677,656
2026-06-15	37.75	39.00	37.18	37.90	+3.52%	971,071
2026-06-12	35.79	36.70	34.92	36.61	+2.26%	702,723
2026-06-11	34.91	35.89	34.42	35.80	+2.73%	537,323
2026-06-10	34.97	36.05	34.70	34.85	-0.85%	550,205
2026-06-09	36.91	37.10	33.85	35.15	-4.61%	762,631
2026-06-08	36.06	37.02	35.50	36.85	+5.38%	632,541
2026-06-05	36.63	36.77	34.81	34.97	-7.85%	1,097,538
2026-06-04	37.69	38.50	37.36	37.95	-1.09%	679,303
2026-06-03	39.87	39.87	38.30	38.37	-3.86%	732,705
2026-06-02	38.65	39.93	38.59	39.91	+3.93%	1,289,378
2026-06-01	38.76	39.10	37.87	38.40	-1.49%	749,593
2026-05-29	38.97	39.23	38.04	38.98	+0.03%	835,273
2026-05-28	37.80	39.28	37.40	38.97	+2.88%	888,118
2026-05-27	36.84	38.21	35.97	37.88	+1.36%	868,475
2026-05-26	37.27	37.61	36.45	37.37	+0.43%	642,382
2026-05-22	37.00	38.39	36.90	37.21	+0.57%	1,390,903
2026-05-21	35.41	37.01	35.41	37.00	+5.32%	2,226,167
2026-05-20	34.53	35.32	34.25	35.13	+2.57%	886,712
2026-05-19	33.61	34.39	32.98	34.25	-0.12%	993,738
2026-05-18	34.71	34.72	33.26	34.29	-1.24%	970,756
2026-05-15	34.25	35.01	33.87	34.72	-3.07%	930,193
2026-05-14	34.75	36.38	34.14	35.82	+2.64%	1,233,481
2026-05-13	35.89	35.90	34.63	34.90	-1.94%	1,637,196
2026-05-12	34.97	35.91	34.41	35.59	+1.42%	2,165,072
2026-05-11	33.00	35.37	32.82	35.09	+4.06%	3,591,818
2026-05-08	32.69	33.79	32.59	33.72	+2.00%	712,254
2026-05-07	33.40	33.99	32.46	33.06	-3.31%	989,087
2026-05-06	33.21	34.35	32.90	34.19	+2.27%	1,479,863
2026-05-05	32.56	33.73	32.18	33.43	+3.85%	1,059,221
2026-05-04	32.16	32.97	31.84	32.19	+0.63%	1,077,995
2026-05-01	31.42	32.23	31.33	31.99	+0.28%	537,310
2026-04-30	30.46	31.96	30.02	31.90	+4.56%	759,455
2026-04-29	31.12	31.30	30.00	30.51	-2.09%	1,066,295
2026-04-28	30.84	31.80	30.84	31.16	-2.07%	1,153,160
2026-04-27	31.55	31.95	30.55	31.82	-5.24%	2,038,728
2026-04-24	33.46	33.98	32.87	33.58	+0.48%	1,014,167
2026-04-23	34.05	34.27	32.88	33.42	-2.54%	954,535
2026-04-22	33.82	34.40	33.52	34.29	+2.11%	900,873
2026-04-21	33.61	34.17	33.33	33.58	+0.48%	1,138,516
2026-04-20	32.44	33.79	32.44	33.42	+1.61%	916,657
2026-04-17	32.56	32.99	32.06	32.89	+1.11%	705,062
2026-04-16	32.32	33.00	31.76	32.53	+0.90%	1,276,664
2026-04-15	32.00	33.00	31.58	32.24	+2.71%	2,836,852
2026-04-14	29.81	32.00	29.81	31.39	+7.87%	2,515,300
2026-04-13	28.50	29.16	28.11	29.10	+1.11%	1,097,582
2026-04-10	28.55	28.93	28.40	28.78	+1.23%	932,855
2026-04-09	28.61	29.00	28.27	28.43	-1.22%	959,581
2026-04-08	29.36	29.80	28.23	28.78	+2.53%	1,361,083
2026-04-07	28.22	28.52	27.73	28.07	-1.65%	1,058,542
2026-04-06	28.19	28.99	28.08	28.54	+0.60%	882,571
2026-04-02	26.76	28.37	26.57	28.37	+4.49%	711,003
2026-04-01	27.98	28.48	27.10	27.15	-0.95%	694,198
2026-03-31	26.29	27.56	26.29	27.41	+4.70%	810,558
2026-03-30	27.20	27.20	25.80	26.18	-3.04%	1,405,590
2026-03-27	27.72	27.83	26.81	27.00	-3.12%	1,024,341
2026-03-26	28.23	28.69	27.80	27.87	-3.33%	1,217,209
2026-03-25	29.29	29.73	28.60	28.83	-1.27%	667,819
2026-03-24	28.89	29.45	28.51	29.20	-0.14%	882,579
2026-03-23	27.78	29.34	27.39	29.24	+6.17%	1,695,876
2026-03-20	27.72	27.79	27.00	27.54	-0.54%	1,842,458
2026-03-19	26.86	27.96	26.50	27.69	+1.21%	636,237
2026-03-18	27.78	28.00	27.31	27.36	-1.16%	459,972
2026-03-17	27.81	28.12	27.35	27.68	-0.65%	1,570,971
2026-03-16	28.00	28.14	27.54	27.86	+1.49%	915,868
2026-03-13	27.45	28.11	27.39	27.45	+0.33%	923,399
2026-03-12	27.81	28.25	27.29	27.36	-2.81%	1,246,664
2026-03-11	28.81	28.97	28.07	28.15	-2.32%	1,132,875
2026-03-10	28.75	29.77	28.61	28.82	+0.00%	950,384
2026-03-09	28.40	29.13	28.04	28.82	-0.35%	597,445
2026-03-06	28.26	29.80	28.25	28.92	-1.03%	722,883
2026-03-05	29.10	29.33	28.23	29.22	-0.31%	868,454
2026-03-04	30.14	30.40	29.20	29.31	-1.81%	1,077,601
2026-03-03	28.68	30.06	28.43	29.85	-0.43%	1,166,355
2026-03-02	28.55	29.98	28.55	29.98	+1.77%	608,158
2026-02-27	29.91	30.01	29.10	29.46	-4.44%	1,124,695
2026-02-26	29.82	31.50	29.56	30.83	+7.05%	2,985,327
2026-02-25	28.47	29.09	28.30	28.80	+2.42%	776,916
2026-02-24	27.70	28.43	27.61	28.12	+1.30%	659,475
2026-02-23	27.73	28.19	27.55	27.76	-1.35%	784,940
2026-02-20	28.60	29.50	27.93	28.14	-2.39%	873,464
2026-02-19	28.42	28.95	28.15	28.83	+0.31%	662,623
2026-02-18	28.78	29.40	28.40	28.74	-0.10%	892,158
2026-02-17	28.57	29.25	28.41	28.77	-1.57%	917,195
2026-02-13	28.55	29.71	27.90	29.23	+2.89%	1,038,760
2026-02-12	29.32	29.32	28.15	28.41	-3.37%	1,449,915
2026-02-11	30.53	30.70	29.09	29.40	-2.00%	1,200,405
2026-02-10	30.24	30.86	29.51	30.00	-1.09%	1,798,109
2026-02-09	29.96	30.87	29.17	30.33	-0.07%	1,743,279
2026-02-06	28.60	30.54	28.52	30.35	+6.68%	2,397,779
2026-02-05	28.64	29.64	28.13	28.45	-4.59%	2,716,363
2026-02-04	31.21	31.59	29.20	29.82	-6.02%	3,435,718
2026-02-03	31.37	31.86	30.54	31.73	+1.31%	2,116,817
2026-02-02	31.38	32.27	31.00	31.32	-1.07%	1,553,305
2026-01-30	32.56	32.96	31.34	31.66	-3.94%	2,184,831
2026-01-29	33.45	33.85	32.11	32.96	-2.02%	3,278,504
2026-01-28	32.91	34.00	32.84	33.64	+0.30%	3,564,463
2026-01-27	32.00	33.95	31.98	33.54	+3.68%	6,390,611
2026-01-26	33.78	34.14	32.17	32.35	+3.29%	15,784,790
2026-01-23	32.90	33.03	29.80	31.32	-5.32%	2,692,950
2026-01-22	34.95	35.15	31.95	33.08	-2.39%	2,174,878
2026-01-21	35.58	36.04	31.43	33.89	-2.56%	3,052,514
2026-01-20	32.27	36.27	32.06	34.78	+5.08%	3,171,964
2026-01-16	32.89	34.40	31.99	33.10	+3.34%	1,957,369
2026-01-15	31.01	34.97	31.01	32.03	+5.22%	3,266,403
2026-01-14	28.77	30.94	27.04	30.44	+4.00%	2,377,451
2026-01-13	30.81	30.98	28.39	29.27	-3.11%	1,818,509
2026-01-12	29.00	30.40	27.75	30.21	+2.13%	2,273,730
2026-01-09	27.74	29.95	27.32	29.58	+8.31%	2,002,973
2026-01-08	28.45	29.88	26.40	27.31	-2.67%	3,375,009
2026-01-07	27.37	29.00	26.30	28.06	-0.78%	3,105,632
2026-01-06	25.16	28.73	24.60	28.28	+12.40%	4,554,465
2026-01-05	23.15	25.49	22.80	25.16	+12.17%	4,661,020
2026-01-02	18.96	22.55	18.96	22.43	+23.51%	3,436,125
2025-12-31	18.75	19.53	18.15	18.16	-3.20%	1,402,470
2025-12-30	19.00	20.25	18.61	18.76	+1.74%	1,837,888
2025-12-29	18.05	19.45	17.65	18.44	+1.43%	1,631,694
2025-12-26	17.98	18.33	17.25	18.18	+1.68%	1,016,923
2025-12-24	17.61	18.05	17.31	17.88	+1.94%	470,956
2025-12-23	17.86	18.09	17.36	17.54	-2.83%	1,376,106
2025-12-22	17.30	18.17	17.10	18.05	+8.93%	1,456,138
2025-12-19	15.79	16.96	15.76	16.57	+5.61%	3,061,491
2025-12-18	15.63	16.07	15.12	15.69	+5.73%	1,221,000
2025-12-17	16.62	16.62	14.81	14.84	-9.07%	1,468,454
2025-12-16	16.12	17.00	16.03	16.32	-0.43%	1,213,958
2025-12-15	17.77	18.02	16.35	16.39	-6.66%	1,694,183
2025-12-12	20.17	20.17	17.27	17.56	-13.16%	1,771,212
2025-12-11	19.10	20.88	18.71	20.22	+4.39%	1,901,251
2025-12-10	19.16	19.67	18.84	19.37	+0.41%	1,072,238
2025-12-09	18.60	19.43	18.40	19.29	+1.69%	887,102
2025-12-08	18.42	19.57	18.26	18.97	+5.51%	1,456,157
2025-12-05	18.50	18.83	17.78	17.98	-2.71%	1,458,277
2025-12-04	18.10	18.83	17.86	18.48	+0.98%	1,341,968
2025-12-03	16.93	18.48	16.43	18.30	+8.41%	2,065,776
2025-12-02	15.28	17.11	15.21	16.88	+10.54%	1,779,613
2025-12-01	14.85	15.65	14.30	15.27	-0.78%	1,268,870
2025-11-28	14.70	15.39	14.52	15.39	+5.63%	722,730
2025-11-26	14.94	14.95	14.35	14.57	-1.62%	1,144,918
2025-11-25	14.48	14.85	13.56	14.81	+0.20%	1,456,996
2025-11-24	14.37	14.91	14.19	14.78	+5.87%	1,889,174
2025-11-21	13.42	14.32	12.80	13.96	+2.95%	2,345,721
2025-11-20	15.94	16.19	13.52	13.56	-9.12%	2,435,216
2025-11-19	15.69	16.22	14.80	14.92	-5.03%	1,613,427
2025-11-18	16.00	16.50	15.20	15.71	-5.42%	1,959,621
2025-11-17	17.20	18.09	16.25	16.61	-3.60%	1,863,526
2025-11-14	16.50	18.55	16.50	17.23	-2.27%	2,269,986
2025-11-13	20.87	20.98	17.26	17.63	-17.58%	2,968,979
2025-11-12	22.25	23.04	20.75	21.39	-3.17%	2,408,779
2025-11-11	22.25	23.92	21.71	22.09	-6.56%	2,819,834
2025-11-10	19.40	24.23	19.22	23.64	+31.33%	5,261,032
2025-11-07	17.73	18.32	15.70	18.00	-3.79%	3,337,278
2025-11-06	18.06	19.59	15.54	18.71	+27.19%	7,243,628
2025-11-05	14.53	14.78	14.13	14.71	+2.44%	2,283,142
2025-11-04	15.41	15.87	14.30	14.36	-10.64%	1,686,103
2025-11-03	17.51	17.63	16.00	16.07	-8.09%	1,169,219
2025-10-31	16.97	17.66	16.79	17.48	+5.39%	1,797,035
2025-10-30	16.36	16.91	16.05	16.59	-1.66%	1,087,280
2025-10-29	16.76	17.52	16.32	16.87	+2.55%	1,148,966
2025-10-28	16.72	16.85	16.00	16.45	-2.78%	1,460,304
2025-10-27	17.46	17.69	16.87	16.92	-2.20%	1,115,258
2025-10-24	17.44	18.03	17.22	17.30	+1.76%	2,287,614
2025-10-23	15.60	17.29	15.51	17.00	+10.17%	4,035,211
2025-10-22	16.09	16.74	14.69	15.43	-1.28%	1,833,402
2025-10-21	15.90	16.10	15.46	15.63	-1.70%	1,074,249
2025-10-20	15.89	16.45	15.43	15.90	+3.45%	1,569,236
2025-10-17	15.91	16.30	14.92	15.37	-7.35%	2,857,190
2025-10-16	18.81	19.79	16.55	16.59	-10.23%	2,413,734
2025-10-15	19.89	20.04	18.00	18.48	-1.75%	2,214,102
2025-10-14	18.26	20.75	17.82	18.81	-0.05%	2,318,454
2025-10-13	18.56	19.65	18.36	18.82	+5.91%	2,601,463
2025-10-10	19.71	20.19	17.75	17.77	-9.84%	1,731,676
2025-10-09	19.16	19.95	18.50	19.71	+2.07%	1,120,333
2025-10-08	18.95	20.53	18.53	19.31	+1.95%	1,904,915
2025-10-07	17.89	19.50	17.76	18.94	+5.84%	1,813,623
2025-10-06	18.79	19.23	17.74	17.89	-2.59%	2,194,765
2025-10-03	20.00	20.27	18.04	18.37	-8.15%	2,432,788
2025-10-02	19.50	20.85	19.04	20.00	+4.60%	3,449,358
2025-10-01	18.07	19.15	18.07	19.12	+2.47%	1,279,562
2025-09-30	17.97	19.87	17.87	18.66	+2.41%	2,162,981
2025-09-29	18.80	19.46	17.45	18.22	+0.77%	3,154,769
2025-09-26	16.15	18.28	16.07	18.08	+17.40%	4,445,373
2025-09-25	14.34	15.59	14.25	15.40	+0.65%	1,390,581
2025-09-24	15.42	15.89	15.08	15.30	+0.66%	1,251,620
2025-09-23	15.30	15.94	14.70	15.20	-1.81%	2,114,650
2025-09-22	13.99	15.63	13.90	15.48	+12.50%	3,185,835
2025-09-19	13.56	14.23	13.12	13.76	+1.85%	2,966,986
2025-09-18	12.63	13.88	12.50	13.51	+9.48%	2,701,329
2025-09-17	11.50	12.39	11.35	12.34	+7.21%	1,788,091
2025-09-16	11.45	11.56	11.10	11.51	+1.14%	1,329,739
2025-09-15	10.61	11.67	10.59	11.38	+7.77%	1,952,048
2025-09-12	10.20	10.85	10.13	10.56	+3.63%	1,228,755
2025-09-11	9.95	10.50	9.79	10.19	+3.56%	1,504,598
2025-09-10	10.61	10.69	9.54	9.84	-5.66%	1,656,902
2025-09-09	10.93	11.04	10.35	10.43	-5.53%	996,873
2025-09-08	10.20	11.43	10.20	11.04	+8.24%	1,653,278
2025-09-05	10.91	11.09	10.16	10.20	-5.64%	710,466
2025-09-04	10.55	10.84	10.30	10.81	+1.41%	849,105
2025-09-03	11.20	11.25	10.61	10.66	-3.96%	887,084
2025-09-02	11.49	11.59	10.86	11.10	-7.42%	956,068
2025-08-29	12.24	12.26	11.81	11.99	-2.52%	970,827
2025-08-28	12.10	12.54	11.99	12.30	+2.50%	1,201,988
2025-08-27	12.44	12.50	11.81	12.00	-0.50%	1,400,551
2025-08-26	11.90	12.35	11.65	12.06	+3.70%	2,939,507
2025-08-25	11.81	12.03	11.55	11.63	-1.77%	1,025,752
2025-08-22	11.00	11.97	10.95	11.84	+7.93%	914,894
2025-08-21	11.27	11.41	10.88	10.97	-2.92%	648,549
2025-08-20	10.71	11.32	10.34	11.30	+4.63%	1,127,698
2025-08-19	11.44	11.44	10.72	10.80	-5.18%	738,773
2025-08-18	11.37	11.81	11.33	11.39	-0.18%	1,077,526
2025-08-15	11.60	11.67	11.22	11.41	-3.39%	831,120
2025-08-14	12.02	12.08	11.56	11.81	-3.67%	1,105,718
2025-08-13	12.62	12.79	12.12	12.26	-3.08%	1,266,741
2025-08-12	13.58	13.58	12.52	12.65	-6.64%	2,128,675
2025-08-11	14.05	14.12	13.41	13.55	-3.76%	1,630,452
2025-08-08	13.19	14.56	12.99	14.08	+9.57%	3,554,552
2025-08-07	11.24	12.96	10.65	12.85	+44.87%	6,216,479
2025-08-06	9.00	9.00	8.57	8.87	-2.21%	708,699
2025-08-05	9.20	9.29	8.90	9.07	-0.66%	599,920
2025-08-04	8.94	9.15	8.83	9.13	+3.99%	506,525
2025-08-01	8.75	9.10	8.49	8.78	-1.90%	844,827

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Dec (+42.10%). Worst month: Mar (-11.78%). Based on 3 years of daily data (2024–2026).

Jan+8.92%
Feb-5.37%
Mar-11.78%
Apr+9.39%
May+23.01%
Jun+0.99%
Jul-6.15%
Aug+33.75%
Sep+38.95%
Oct+3.29%
Nov-11.61%
Dec+42.10%

FAQ · from the current price data · as of 2026-07-30

Quick answers

What is Skywater Technology Inc's (SKYT) latest close?

32.46 on 2026-07-30, from the Closelook data lake's daily price record.

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

39.93 high and 8.49 low over the trailing 52 weeks, as of 2026-07-30.

What is Skywater Technology Inc's strongest and weakest month historically?

Historically, SKYT's strongest calendar month has been Dec (average +42.10%) and its weakest Mar (average -11.78%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 541 daily bars in the Closelook data lake.