NYSE - Delayed Quote • USD
Skyline Champion Corporation (SKY)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 74.48 | 75.38 | 72.64 | 75.36 | 75.36 | 364,100 |
Apr 24, 2024 | 77.21 | 78.08 | 75.14 | 75.49 | 75.49 | 309,200 |
Apr 23, 2024 | 74.85 | 78.25 | 74.85 | 77.62 | 77.62 | 217,400 |
Apr 22, 2024 | 75.73 | 75.85 | 74.64 | 74.76 | 74.76 | 244,800 |
Apr 19, 2024 | 73.08 | 75.65 | 73.08 | 75.14 | 75.14 | 283,400 |
Apr 18, 2024 | 75.19 | 75.64 | 73.22 | 73.36 | 73.36 | 227,400 |
Apr 17, 2024 | 76.59 | 76.59 | 74.12 | 74.44 | 74.44 | 251,200 |
Apr 16, 2024 | 77.35 | 77.35 | 74.81 | 75.78 | 75.78 | 238,600 |
Apr 15, 2024 | 79.49 | 79.63 | 77.33 | 78.13 | 78.13 | 245,000 |
Apr 12, 2024 | 78.86 | 80.00 | 78.83 | 79.19 | 79.19 | 187,900 |
Apr 11, 2024 | 78.74 | 80.19 | 78.12 | 79.95 | 79.95 | 181,700 |
Apr 10, 2024 | 81.02 | 81.02 | 77.35 | 78.27 | 78.27 | 371,000 |
Apr 9, 2024 | 81.43 | 83.71 | 80.05 | 83.66 | 83.66 | 386,100 |
Apr 8, 2024 | 81.17 | 81.26 | 80.19 | 80.84 | 80.84 | 159,500 |
Apr 5, 2024 | 79.02 | 81.17 | 79.02 | 80.40 | 80.40 | 178,500 |
Apr 4, 2024 | 81.14 | 82.13 | 78.96 | 79.01 | 79.01 | 284,400 |
Apr 3, 2024 | 78.11 | 80.40 | 78.11 | 79.76 | 79.76 | 361,700 |
Apr 2, 2024 | 82.37 | 82.37 | 78.30 | 78.99 | 78.99 | 338,400 |
Apr 1, 2024 | 85.35 | 85.35 | 83.78 | 84.20 | 84.20 | 267,700 |
Mar 28, 2024 | 83.98 | 86.42 | 83.63 | 85.01 | 85.01 | 296,600 |
Mar 27, 2024 | 82.60 | 84.04 | 82.60 | 83.65 | 83.65 | 224,200 |
Mar 26, 2024 | 82.12 | 82.44 | 80.72 | 81.96 | 81.96 | 289,400 |
Mar 25, 2024 | 84.93 | 85.91 | 82.02 | 82.06 | 82.06 | 292,300 |
Mar 22, 2024 | 86.15 | 86.15 | 83.58 | 84.55 | 84.55 | 295,300 |
Mar 21, 2024 | 84.60 | 86.71 | 83.81 | 85.70 | 85.70 | 313,200 |
Mar 20, 2024 | 82.40 | 85.27 | 81.90 | 84.26 | 84.26 | 204,300 |
Mar 19, 2024 | 79.65 | 82.37 | 79.65 | 82.33 | 82.33 | 217,000 |
Mar 18, 2024 | 81.56 | 82.22 | 79.83 | 79.88 | 79.88 | 317,800 |
Mar 15, 2024 | 79.38 | 82.32 | 79.38 | 81.05 | 81.05 | 500,500 |
Mar 14, 2024 | 84.61 | 84.61 | 78.93 | 80.07 | 80.07 | 322,200 |
Mar 13, 2024 | 83.00 | 86.55 | 83.00 | 85.47 | 85.47 | 331,000 |
Mar 12, 2024 | 82.64 | 83.71 | 81.67 | 83.04 | 83.04 | 163,900 |
Mar 11, 2024 | 83.04 | 83.53 | 81.58 | 83.05 | 83.05 | 165,900 |
Mar 8, 2024 | 85.04 | 85.40 | 83.18 | 83.19 | 83.19 | 165,600 |
Mar 7, 2024 | 83.41 | 85.16 | 83.41 | 83.85 | 83.85 | 156,100 |
Mar 6, 2024 | 83.54 | 83.54 | 81.93 | 82.39 | 82.39 | 145,500 |
Mar 5, 2024 | 84.21 | 84.89 | 81.93 | 82.20 | 82.20 | 237,400 |
Mar 4, 2024 | 84.83 | 86.10 | 84.51 | 84.72 | 84.72 | 242,100 |
Mar 1, 2024 | 83.53 | 84.93 | 82.77 | 84.83 | 84.83 | 177,700 |
Feb 29, 2024 | 83.31 | 84.10 | 82.36 | 83.79 | 83.79 | 290,100 |
Feb 28, 2024 | 81.71 | 82.70 | 81.64 | 81.81 | 81.81 | 171,600 |
Feb 27, 2024 | 83.85 | 83.99 | 82.51 | 82.85 | 82.85 | 194,400 |
Feb 26, 2024 | 82.39 | 83.73 | 81.76 | 82.40 | 82.40 | 152,600 |
Feb 23, 2024 | 82.75 | 83.79 | 82.50 | 83.00 | 83.00 | 219,200 |
Feb 22, 2024 | 81.34 | 83.20 | 81.34 | 82.55 | 82.55 | 266,600 |
Feb 21, 2024 | 80.04 | 81.95 | 79.46 | 81.65 | 81.65 | 420,000 |
Feb 20, 2024 | 79.08 | 79.79 | 78.24 | 79.55 | 79.55 | 242,100 |
Feb 16, 2024 | 79.72 | 81.20 | 78.18 | 80.44 | 80.44 | 290,100 |
Feb 15, 2024 | 80.38 | 81.78 | 79.77 | 80.88 | 80.88 | 415,300 |
Feb 14, 2024 | 78.59 | 80.78 | 77.18 | 79.98 | 79.98 | 339,100 |
Feb 13, 2024 | 77.16 | 78.54 | 76.25 | 77.33 | 77.33 | 500,100 |
Feb 12, 2024 | 81.33 | 83.93 | 81.33 | 81.95 | 81.95 | 414,100 |
Feb 9, 2024 | 79.55 | 81.23 | 79.33 | 81.17 | 81.17 | 328,600 |
Feb 8, 2024 | 77.43 | 79.54 | 77.43 | 79.51 | 79.51 | 327,000 |
Feb 7, 2024 | 79.94 | 79.99 | 77.24 | 77.46 | 77.46 | 555,000 |
Feb 6, 2024 | 75.50 | 80.63 | 73.12 | 79.54 | 79.54 | 903,500 |
Feb 5, 2024 | 70.22 | 71.57 | 69.39 | 71.05 | 71.05 | 471,400 |
Feb 2, 2024 | 69.25 | 71.72 | 68.86 | 71.39 | 71.39 | 252,500 |
Feb 1, 2024 | 69.58 | 70.82 | 68.58 | 70.76 | 70.76 | 204,500 |
Jan 31, 2024 | 69.90 | 71.89 | 68.39 | 68.48 | 68.48 | 295,200 |
Jan 30, 2024 | 70.90 | 71.38 | 69.99 | 70.04 | 70.04 | 160,600 |
Jan 29, 2024 | 69.30 | 71.68 | 68.90 | 71.30 | 71.30 | 245,000 |
Jan 26, 2024 | 69.90 | 70.33 | 69.00 | 69.34 | 69.34 | 195,200 |
Jan 25, 2024 | 69.08 | 69.78 | 68.42 | 69.37 | 69.37 | 207,300 |
Jan 24, 2024 | 70.65 | 70.65 | 67.27 | 67.57 | 67.57 | 238,700 |
Jan 23, 2024 | 72.03 | 72.22 | 68.82 | 69.68 | 69.68 | 267,700 |
Jan 22, 2024 | 70.89 | 72.21 | 70.69 | 72.00 | 72.00 | 216,800 |
Jan 19, 2024 | 69.54 | 70.55 | 68.27 | 69.98 | 69.98 | 149,500 |
Jan 18, 2024 | 67.73 | 69.34 | 67.12 | 69.25 | 69.25 | 213,500 |
Jan 17, 2024 | 66.87 | 67.85 | 66.05 | 66.73 | 66.73 | 287,500 |
Jan 16, 2024 | 67.36 | 68.28 | 66.93 | 68.16 | 68.16 | 267,700 |
Jan 12, 2024 | 69.82 | 69.94 | 67.71 | 68.18 | 68.18 | 214,700 |
Jan 11, 2024 | 68.08 | 68.82 | 67.17 | 68.69 | 68.69 | 232,800 |
Jan 10, 2024 | 68.60 | 69.75 | 68.17 | 68.63 | 68.63 | 238,200 |
Jan 9, 2024 | 69.31 | 69.89 | 68.61 | 68.90 | 68.90 | 233,000 |
Jan 8, 2024 | 68.53 | 70.60 | 68.37 | 70.56 | 70.56 | 238,200 |
Jan 5, 2024 | 67.96 | 69.93 | 67.74 | 68.22 | 68.22 | 291,600 |
Jan 4, 2024 | 69.76 | 69.76 | 68.15 | 68.98 | 68.98 | 763,100 |
Jan 3, 2024 | 73.61 | 73.61 | 69.45 | 69.50 | 69.50 | 481,800 |
Jan 2, 2024 | 73.35 | 74.82 | 73.02 | 74.70 | 74.70 | 287,400 |
Dec 29, 2023 | 74.85 | 75.34 | 74.00 | 74.26 | 74.26 | 207,000 |
Dec 28, 2023 | 75.43 | 76.41 | 75.18 | 75.30 | 75.30 | 194,800 |
Dec 27, 2023 | 77.11 | 77.75 | 76.12 | 76.36 | 76.36 | 224,400 |
Dec 26, 2023 | 75.11 | 77.11 | 74.65 | 76.88 | 76.88 | 231,300 |
Dec 22, 2023 | 74.07 | 75.02 | 73.65 | 74.59 | 74.59 | 246,300 |
Dec 21, 2023 | 74.48 | 74.86 | 72.37 | 73.72 | 73.72 | 325,800 |
Dec 20, 2023 | 73.92 | 76.10 | 73.09 | 73.13 | 73.13 | 346,100 |
Dec 19, 2023 | 72.94 | 74.46 | 72.58 | 73.95 | 73.95 | 429,600 |
Dec 18, 2023 | 71.58 | 72.36 | 70.72 | 72.02 | 72.02 | 352,300 |
Dec 15, 2023 | 73.00 | 73.68 | 72.01 | 72.65 | 72.65 | 712,400 |
Dec 14, 2023 | 70.57 | 73.36 | 69.39 | 73.04 | 73.04 | 502,100 |
Dec 13, 2023 | 66.42 | 68.80 | 64.40 | 68.52 | 68.52 | 352,500 |
Dec 12, 2023 | 66.65 | 66.70 | 65.56 | 65.75 | 65.75 | 372,800 |
Dec 11, 2023 | 66.25 | 67.08 | 66.07 | 66.42 | 66.42 | 353,500 |
Dec 8, 2023 | 65.19 | 66.50 | 64.80 | 66.41 | 66.41 | 227,100 |
Dec 7, 2023 | 65.17 | 65.46 | 64.34 | 65.23 | 65.23 | 237,100 |
Dec 6, 2023 | 64.60 | 66.74 | 64.60 | 64.94 | 64.94 | 322,700 |
Dec 5, 2023 | 63.83 | 64.09 | 63.27 | 63.88 | 63.88 | 283,800 |
Dec 4, 2023 | 62.01 | 64.10 | 62.01 | 63.95 | 63.95 | 363,800 |
Dec 1, 2023 | 60.28 | 62.60 | 60.28 | 62.53 | 62.53 | 315,900 |
Nov 30, 2023 | 60.99 | 61.33 | 59.78 | 60.19 | 60.19 | 384,100 |
Nov 29, 2023 | 60.60 | 61.28 | 60.20 | 60.81 | 60.81 | 277,600 |
Nov 28, 2023 | 59.37 | 60.06 | 58.85 | 59.73 | 59.73 | 331,400 |
Nov 27, 2023 | 59.88 | 59.88 | 58.95 | 59.33 | 59.33 | 254,600 |
Nov 24, 2023 | 59.68 | 60.44 | 59.64 | 60.09 | 60.09 | 90,200 |
Nov 22, 2023 | 59.46 | 60.45 | 59.43 | 59.85 | 59.85 | 244,500 |
Nov 21, 2023 | 59.46 | 59.83 | 58.62 | 58.67 | 58.67 | 192,000 |
Nov 20, 2023 | 59.61 | 60.00 | 58.75 | 59.93 | 59.93 | 287,100 |
Nov 17, 2023 | 59.05 | 59.40 | 58.35 | 59.36 | 59.36 | 574,700 |
Nov 16, 2023 | 61.12 | 61.38 | 58.46 | 58.50 | 58.50 | 512,000 |
Nov 15, 2023 | 62.37 | 62.74 | 60.89 | 61.14 | 61.14 | 550,300 |
Nov 14, 2023 | 58.62 | 63.17 | 58.62 | 62.28 | 62.28 | 646,600 |
Nov 13, 2023 | 55.29 | 56.27 | 54.85 | 55.99 | 55.99 | 318,700 |
Nov 10, 2023 | 54.41 | 56.24 | 53.84 | 55.85 | 55.85 | 368,100 |
Nov 9, 2023 | 56.51 | 56.61 | 53.98 | 54.12 | 54.12 | 427,000 |
Nov 8, 2023 | 57.22 | 57.27 | 55.80 | 56.28 | 56.28 | 301,100 |
Nov 7, 2023 | 56.40 | 57.31 | 55.81 | 56.89 | 56.89 | 364,400 |
Nov 6, 2023 | 59.00 | 59.24 | 56.32 | 56.50 | 56.50 | 368,400 |
Nov 3, 2023 | 57.54 | 60.51 | 56.25 | 59.49 | 59.49 | 622,600 |
Nov 2, 2023 | 56.30 | 58.30 | 54.26 | 55.71 | 55.71 | 705,000 |
Nov 1, 2023 | 56.86 | 56.93 | 52.12 | 55.68 | 55.68 | 1,529,000 |
Oct 31, 2023 | 59.10 | 60.01 | 57.92 | 58.63 | 58.63 | 641,800 |
Oct 30, 2023 | 59.58 | 59.90 | 58.45 | 59.06 | 59.06 | 408,400 |
Oct 27, 2023 | 58.16 | 58.92 | 57.10 | 58.71 | 58.71 | 483,500 |
Oct 26, 2023 | 57.69 | 58.49 | 57.18 | 57.79 | 57.79 | 248,800 |
Oct 25, 2023 | 58.33 | 58.37 | 57.02 | 57.04 | 57.04 | 337,600 |
Oct 24, 2023 | 59.36 | 59.58 | 58.69 | 59.28 | 59.28 | 248,700 |
Oct 23, 2023 | 59.36 | 60.15 | 58.71 | 58.97 | 58.97 | 317,000 |
Oct 20, 2023 | 59.29 | 60.31 | 59.14 | 59.60 | 59.60 | 506,300 |
Oct 19, 2023 | 61.62 | 61.81 | 58.53 | 58.99 | 58.99 | 349,400 |
Oct 18, 2023 | 62.31 | 62.57 | 60.86 | 61.47 | 61.47 | 323,800 |
Oct 17, 2023 | 60.91 | 64.48 | 60.91 | 63.14 | 63.14 | 430,400 |
Oct 16, 2023 | 61.65 | 62.41 | 61.15 | 61.63 | 61.63 | 322,700 |
Oct 13, 2023 | 61.36 | 61.55 | 60.44 | 61.20 | 61.20 | 262,200 |
Oct 12, 2023 | 63.58 | 63.58 | 60.73 | 61.12 | 61.12 | 339,200 |
Oct 11, 2023 | 64.37 | 64.92 | 62.84 | 63.31 | 63.31 | 331,300 |
Oct 10, 2023 | 61.98 | 65.56 | 61.95 | 64.27 | 64.27 | 411,900 |
Oct 9, 2023 | 60.02 | 62.24 | 59.41 | 61.90 | 61.90 | 225,500 |
Oct 6, 2023 | 59.65 | 61.61 | 59.53 | 60.86 | 60.86 | 285,000 |
Oct 5, 2023 | 60.69 | 60.86 | 59.67 | 60.04 | 60.04 | 290,100 |
Oct 4, 2023 | 60.67 | 61.41 | 60.04 | 60.85 | 60.85 | 405,500 |
Oct 3, 2023 | 62.23 | 62.30 | 60.11 | 60.34 | 60.34 | 315,900 |
Oct 2, 2023 | 63.02 | 63.83 | 61.87 | 62.68 | 62.68 | 308,800 |
Sep 29, 2023 | 65.10 | 65.10 | 63.25 | 63.72 | 63.72 | 320,800 |
Sep 28, 2023 | 62.29 | 65.14 | 62.16 | 64.20 | 64.20 | 246,700 |
Sep 27, 2023 | 63.32 | 63.64 | 61.90 | 62.54 | 62.54 | 258,300 |
Sep 26, 2023 | 63.74 | 64.90 | 62.56 | 62.67 | 62.67 | 233,700 |
Sep 25, 2023 | 63.75 | 65.10 | 63.54 | 64.24 | 64.24 | 239,400 |
Sep 22, 2023 | 64.81 | 65.23 | 63.57 | 63.99 | 63.99 | 210,400 |
Sep 21, 2023 | 64.77 | 65.18 | 63.75 | 64.38 | 64.38 | 273,600 |
Sep 20, 2023 | 67.44 | 68.21 | 66.04 | 66.06 | 66.06 | 241,200 |
Sep 19, 2023 | 68.13 | 68.24 | 66.62 | 66.86 | 66.86 | 292,900 |
Sep 18, 2023 | 69.67 | 69.70 | 68.33 | 68.37 | 68.37 | 250,000 |
Sep 15, 2023 | 70.62 | 70.62 | 68.64 | 69.63 | 69.63 | 548,900 |
Sep 14, 2023 | 70.16 | 71.67 | 69.82 | 71.51 | 71.51 | 311,800 |
Sep 13, 2023 | 69.76 | 70.13 | 67.89 | 69.24 | 69.24 | 250,700 |
Sep 12, 2023 | 69.63 | 70.74 | 68.95 | 69.77 | 69.77 | 187,100 |
Sep 11, 2023 | 70.37 | 70.74 | 68.80 | 70.17 | 70.17 | 219,800 |
Sep 8, 2023 | 70.78 | 71.06 | 69.60 | 69.61 | 69.61 | 164,700 |
Sep 7, 2023 | 70.65 | 71.55 | 70.10 | 71.02 | 71.02 | 216,900 |
Sep 6, 2023 | 71.39 | 72.12 | 69.97 | 70.89 | 70.89 | 253,700 |
Sep 5, 2023 | 72.64 | 72.64 | 70.10 | 70.51 | 70.51 | 272,900 |
Sep 1, 2023 | 71.97 | 73.49 | 71.75 | 73.27 | 73.27 | 293,600 |
Aug 31, 2023 | 71.72 | 72.44 | 71.19 | 71.27 | 71.27 | 292,500 |
Aug 30, 2023 | 69.47 | 73.18 | 69.47 | 71.53 | 71.53 | 644,300 |
Aug 29, 2023 | 66.47 | 70.45 | 65.98 | 70.28 | 70.28 | 397,500 |
Aug 28, 2023 | 64.45 | 67.04 | 64.45 | 66.69 | 66.69 | 313,400 |
Aug 25, 2023 | 63.97 | 64.13 | 61.56 | 63.13 | 63.13 | 171,400 |
Aug 24, 2023 | 64.90 | 65.14 | 63.50 | 63.55 | 63.55 | 167,000 |
Aug 23, 2023 | 63.78 | 65.39 | 63.43 | 64.81 | 64.81 | 165,100 |
Aug 22, 2023 | 64.55 | 64.98 | 63.30 | 63.36 | 63.36 | 135,800 |
Aug 21, 2023 | 64.98 | 65.29 | 63.35 | 63.86 | 63.86 | 219,400 |
Aug 18, 2023 | 63.41 | 65.05 | 63.34 | 65.01 | 65.01 | 232,600 |
Aug 17, 2023 | 67.80 | 68.54 | 63.88 | 64.07 | 64.07 | 359,100 |
Aug 16, 2023 | 68.73 | 69.88 | 67.76 | 67.78 | 67.78 | 430,800 |
Aug 15, 2023 | 66.40 | 69.42 | 66.21 | 68.86 | 68.86 | 555,000 |
Aug 14, 2023 | 65.80 | 66.53 | 65.34 | 66.34 | 66.34 | 238,200 |
Aug 11, 2023 | 66.23 | 67.01 | 65.93 | 66.29 | 66.29 | 156,400 |
Aug 10, 2023 | 67.81 | 68.81 | 66.23 | 66.74 | 66.74 | 249,700 |
Aug 9, 2023 | 67.66 | 67.80 | 66.31 | 67.15 | 67.15 | 204,700 |
Aug 8, 2023 | 66.81 | 67.80 | 66.29 | 67.77 | 67.77 | 266,700 |
Aug 7, 2023 | 67.52 | 68.06 | 66.73 | 67.28 | 67.28 | 234,900 |
Aug 4, 2023 | 66.17 | 69.34 | 65.80 | 67.80 | 67.80 | 314,200 |
Aug 3, 2023 | 65.00 | 65.92 | 64.25 | 65.82 | 65.82 | 364,900 |
Aug 2, 2023 | 66.80 | 69.10 | 64.89 | 65.56 | 65.56 | 393,200 |
Aug 1, 2023 | 69.26 | 70.42 | 68.97 | 69.44 | 69.44 | 356,200 |
Jul 31, 2023 | 68.69 | 70.13 | 68.48 | 69.66 | 69.66 | 352,500 |
Jul 28, 2023 | 68.12 | 69.01 | 67.81 | 68.92 | 68.92 | 245,100 |
Jul 27, 2023 | 69.31 | 69.52 | 66.61 | 66.83 | 66.83 | 180,400 |
Jul 26, 2023 | 68.52 | 69.16 | 67.77 | 68.48 | 68.48 | 227,800 |
Jul 25, 2023 | 68.59 | 70.35 | 68.59 | 68.98 | 68.98 | 257,800 |
Jul 24, 2023 | 68.09 | 69.02 | 67.64 | 68.90 | 68.90 | 168,900 |
Jul 21, 2023 | 68.59 | 68.98 | 67.46 | 67.55 | 67.55 | 196,200 |
Jul 20, 2023 | 70.03 | 70.03 | 67.52 | 67.86 | 67.86 | 250,100 |
Jul 19, 2023 | 71.00 | 71.00 | 69.10 | 69.83 | 69.83 | 316,800 |
Jul 18, 2023 | 69.84 | 70.63 | 69.76 | 70.58 | 70.58 | 384,300 |
Jul 17, 2023 | 68.53 | 69.53 | 68.34 | 69.39 | 69.39 | 440,500 |
Jul 14, 2023 | 68.16 | 68.97 | 66.95 | 68.69 | 68.69 | 298,600 |
Jul 13, 2023 | 68.00 | 68.94 | 67.54 | 67.88 | 67.88 | 342,500 |
Jul 12, 2023 | 66.09 | 68.69 | 65.71 | 67.88 | 67.88 | 484,300 |
Jul 11, 2023 | 64.12 | 65.22 | 63.88 | 64.85 | 64.85 | 243,600 |
Jul 10, 2023 | 61.24 | 64.03 | 61.24 | 64.01 | 64.01 | 273,300 |
Jul 7, 2023 | 61.97 | 62.72 | 61.45 | 61.68 | 61.68 | 325,500 |
Jul 6, 2023 | 63.00 | 63.14 | 61.24 | 61.70 | 61.70 | 317,800 |
Jul 5, 2023 | 65.47 | 65.47 | 63.45 | 64.01 | 64.01 | 291,200 |
Jul 3, 2023 | 65.60 | 65.62 | 64.40 | 65.50 | 65.50 | 189,600 |
Jun 30, 2023 | 66.72 | 66.72 | 65.36 | 65.45 | 65.45 | 321,700 |
Jun 29, 2023 | 64.44 | 66.02 | 64.37 | 65.88 | 65.88 | 305,600 |
Jun 28, 2023 | 65.14 | 65.77 | 64.54 | 64.71 | 64.71 | 174,500 |
Jun 27, 2023 | 63.11 | 66.02 | 62.95 | 65.18 | 65.18 | 361,000 |
Jun 26, 2023 | 62.27 | 63.81 | 62.06 | 62.58 | 62.58 | 425,700 |
Jun 23, 2023 | 62.25 | 63.25 | 62.00 | 62.56 | 62.56 | 1,560,200 |
Jun 22, 2023 | 63.09 | 63.12 | 62.03 | 62.76 | 62.76 | 266,900 |
Jun 21, 2023 | 61.76 | 63.57 | 61.06 | 63.42 | 63.42 | 456,000 |
Jun 20, 2023 | 62.29 | 63.19 | 61.48 | 62.39 | 62.39 | 373,200 |
Jun 16, 2023 | 64.74 | 64.74 | 61.95 | 62.33 | 62.33 | 717,300 |
Jun 15, 2023 | 63.16 | 64.29 | 62.85 | 63.98 | 63.98 | 384,100 |
Jun 14, 2023 | 64.48 | 65.21 | 62.39 | 62.81 | 62.81 | 502,000 |
Jun 13, 2023 | 62.95 | 65.00 | 62.88 | 64.65 | 64.65 | 381,100 |
Jun 12, 2023 | 64.50 | 65.00 | 62.73 | 62.79 | 62.79 | 437,300 |
Jun 9, 2023 | 63.94 | 64.33 | 63.40 | 64.30 | 64.30 | 453,500 |
Jun 8, 2023 | 64.78 | 65.52 | 63.36 | 63.86 | 63.86 | 427,500 |
Jun 7, 2023 | 65.06 | 66.44 | 64.83 | 65.32 | 65.32 | 457,100 |
Jun 6, 2023 | 62.20 | 65.08 | 62.20 | 64.89 | 64.89 | 368,100 |
Jun 5, 2023 | 61.80 | 62.50 | 61.34 | 62.25 | 62.25 | 466,400 |
Jun 2, 2023 | 61.00 | 63.16 | 61.00 | 62.37 | 62.37 | 636,300 |
Jun 1, 2023 | 58.00 | 60.72 | 57.95 | 60.43 | 60.43 | 674,900 |
May 31, 2023 | 57.00 | 58.72 | 57.00 | 58.13 | 58.13 | 1,356,500 |
May 30, 2023 | 58.61 | 60.66 | 53.84 | 57.66 | 57.66 | 2,240,100 |
May 26, 2023 | 64.06 | 64.53 | 63.24 | 64.52 | 64.52 | 353,700 |
May 25, 2023 | 65.79 | 65.79 | 63.89 | 64.13 | 64.13 | 513,100 |
May 24, 2023 | 65.76 | 66.02 | 64.83 | 65.37 | 65.37 | 488,000 |
May 23, 2023 | 67.03 | 67.09 | 65.56 | 65.97 | 65.97 | 470,100 |
May 22, 2023 | 66.89 | 68.77 | 66.79 | 67.70 | 67.70 | 572,600 |
May 19, 2023 | 69.91 | 69.91 | 63.84 | 67.05 | 67.05 | 1,199,500 |
May 18, 2023 | 69.21 | 70.19 | 68.77 | 69.52 | 69.52 | 384,900 |
May 17, 2023 | 70.79 | 70.79 | 69.25 | 69.55 | 69.55 | 403,600 |
May 16, 2023 | 68.91 | 70.90 | 68.50 | 70.41 | 70.41 | 682,900 |
May 15, 2023 | 69.00 | 70.44 | 68.59 | 69.97 | 69.97 | 419,500 |
May 12, 2023 | 70.95 | 71.57 | 67.42 | 69.02 | 69.02 | 563,600 |
May 11, 2023 | 70.52 | 71.09 | 69.40 | 70.95 | 70.95 | 346,300 |
May 10, 2023 | 72.07 | 72.18 | 68.80 | 70.75 | 70.75 | 614,900 |
May 9, 2023 | 74.44 | 74.60 | 70.64 | 70.97 | 70.97 | 666,100 |
May 8, 2023 | 74.16 | 75.87 | 73.64 | 75.22 | 75.22 | 237,500 |
May 5, 2023 | 73.37 | 74.38 | 72.78 | 74.16 | 74.16 | 306,400 |
May 4, 2023 | 74.00 | 74.09 | 71.74 | 72.45 | 72.45 | 506,900 |
May 3, 2023 | 74.01 | 76.82 | 74.01 | 74.27 | 74.27 | 430,400 |
May 2, 2023 | 73.81 | 74.41 | 72.83 | 73.98 | 73.98 | 272,000 |
May 1, 2023 | 73.70 | 74.92 | 73.16 | 74.13 | 74.13 | 208,000 |
Apr 28, 2023 | 72.08 | 74.50 | 72.08 | 74.17 | 74.17 | 286,600 |
Apr 27, 2023 | 71.03 | 72.24 | 70.75 | 72.16 | 72.16 | 255,000 |
Apr 26, 2023 | 72.19 | 72.49 | 70.30 | 70.44 | 70.44 | 272,800 |
Related Tickers
CVCO Cavco Industries, Inc.
366.41
-0.02%
LEGH Legacy Housing Corporation
20.08
-0.64%
TPH Tri Pointe Homes, Inc.
36.82
+1.80%
TMHC Taylor Morrison Home Corporation
56.28
-0.12%
CCS Century Communities, Inc.
78.32
-4.65%
IBP Installed Building Products, Inc.
235.22
-0.01%
KBH KB Home
64.27
-0.80%
MTH Meritage Homes Corporation
165.07
+6.71%
BZH Beazer Homes USA, Inc.
27.49
+1.03%
DFH Dream Finders Homes, Inc.
35.34
-0.56%