SKIS - Peak Resorts, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 19, 201910.9010.9110.9010.9110.9129,600
Aug 16, 201910.9110.9210.9010.9110.9157,400
Aug 15, 201910.8910.9110.8910.9110.9142,200
Aug 14, 201910.9110.9210.8910.9210.9241,600
Aug 13, 201910.8910.9210.8910.9110.91168,500
Aug 12, 201910.8810.9410.8810.8910.8988,300
Aug 09, 201910.8910.9010.8710.9010.90141,000
Aug 08, 201910.8710.9010.8710.8810.8889,400
Aug 07, 201910.8710.8810.8610.8810.88150,900
Aug 06, 201910.8710.8810.8610.8710.87323,800
Aug 05, 201910.8610.8810.8610.8810.88470,500
Aug 02, 201910.8810.8810.8610.8610.86117,900
Aug 01, 201910.8510.8910.8510.8810.8859,900
Jul 31, 201910.8510.9010.8510.8710.87146,800
Jul 30, 201910.8710.8910.8510.8510.85190,900
Jul 29, 201910.8810.9110.8510.8610.86195,400
Jul 26, 201910.8711.0010.8610.9310.93286,800
Jul 25, 201910.8710.8810.8510.8710.87263,800
Jul 24, 201910.8810.9010.8410.8410.84531,400
Jul 24, 20190.07 Dividend
Jul 23, 201910.8610.9510.8510.9510.88610,800
Jul 22, 201910.8410.8910.8210.8510.785,276,200
Jul 19, 20195.065.205.005.105.0754,900
Jul 18, 20195.055.125.005.095.0646,100
Jul 17, 20195.155.155.015.085.0546,200
Jul 16, 20195.055.105.005.105.0725,200
Jul 15, 20194.915.054.915.055.0251,000
Jul 12, 20194.854.994.804.854.8256,600
Jul 11, 20194.804.954.804.894.8625,400
Jul 10, 20194.834.854.774.854.8221,400
Jul 09, 20194.734.834.684.754.7216,400
Jul 08, 20194.904.904.614.684.6527,000
Jul 05, 20194.764.904.764.904.8733,100
Jul 03, 20194.704.904.614.704.6748,300
Jul 02, 20194.554.724.434.704.6778,400
Jul 01, 20194.784.824.634.644.6127,300
Jun 28, 20194.744.754.574.754.72136,400
Jun 27, 20194.544.884.364.404.37132,100
Jun 26, 20193.853.983.853.953.9213,400
Jun 25, 20193.893.893.833.873.856,300
Jun 24, 20193.973.973.843.853.837,400
Jun 21, 20193.924.123.903.963.937,600
Jun 20, 20193.893.933.893.923.897,700
Jun 19, 20193.923.973.833.853.831,900
Jun 18, 20193.913.993.883.933.913,000
Jun 17, 20193.983.993.873.933.9010,900
Jun 14, 20194.004.063.983.993.9612,100
Jun 13, 20193.964.023.964.023.997,200
Jun 12, 20193.753.933.753.933.9038,000
Jun 11, 20193.903.953.763.813.7941,000
Jun 10, 20193.803.933.753.793.7714,300
Jun 07, 20193.883.893.753.753.7319,000
Jun 06, 20193.853.883.813.843.829,200
Jun 05, 20193.923.943.813.813.7919,000
Jun 04, 20193.954.053.753.873.8447,500
Jun 03, 20194.084.133.944.003.9743,500
May 31, 20194.054.134.054.124.095,400
May 30, 20194.104.144.014.064.033,000
May 29, 20194.214.214.004.044.0143,100
May 28, 20194.254.284.114.144.1123,000
May 24, 20194.104.244.104.214.184,500
May 23, 20194.234.234.104.114.0812,500
May 22, 20194.154.244.104.214.1867,900
May 21, 20194.074.334.074.124.0963,700
May 20, 20194.354.444.324.374.3412,300
May 17, 20194.234.404.234.264.232,800
May 16, 20194.394.404.254.304.2711,900
May 15, 20194.254.374.224.224.1922,900
May 14, 20194.384.454.204.224.1920,800
May 13, 20194.454.524.374.374.3427,500
May 10, 20194.464.504.424.504.4712,800
May 09, 20194.404.494.404.444.413,100
May 08, 20194.444.494.404.404.376,100
May 07, 20194.404.474.404.414.3812,400
May 06, 20194.464.524.404.414.387,500
May 03, 20194.494.584.374.374.3418,700
May 02, 20194.444.604.424.454.427,200
May 01, 20194.404.534.404.484.453,800
Apr 30, 20194.534.534.394.394.3621,700
Apr 29, 20194.524.534.364.374.3412,700
Apr 26, 20194.504.554.454.474.442,600
Apr 25, 20194.504.594.454.494.465,000
Apr 24, 20194.634.704.504.504.4718,000
Apr 24, 20190.07 Dividend
Apr 23, 20194.614.754.614.754.6518,600
Apr 22, 20194.644.704.614.654.557,200
Apr 18, 20194.614.674.584.674.575,200
Apr 17, 20194.674.724.554.564.4615,300
Apr 16, 20194.644.664.644.664.576,000
Apr 15, 20194.644.674.634.634.536,100
Apr 12, 20194.624.684.624.624.526,300
Apr 11, 20194.684.684.574.684.5818,400
Apr 10, 20194.714.794.604.634.535,500
Apr 09, 20194.644.744.594.714.6122,500
Apr 08, 20194.704.804.674.734.638,900
Apr 05, 20194.664.854.594.674.5731,900
Apr 04, 20194.704.704.504.584.4880,100
Apr 03, 20194.734.774.634.704.6013,500
Apr 02, 20194.644.794.574.754.6528,800
Apr 01, 20194.544.644.524.534.439,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...