NYSE:SKY | Historical Stock Price | Champion Homes, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1973-05-03 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.53$6.47$16.55$42.34$108.35$277.261973-05-032026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$40.80$79.056,800——
2004-12-30$40.97$79.377,000——
2004-12-29$41.00$79.438,000——
2004-12-28$41.56$80.5210,100——
2004-12-27$41.62$80.639,400——
2004-12-23$41.85$81.083,600——
2004-12-22$41.28$79.9718,900——
2004-12-21$41.70$80.7916,000——
2004-12-20$40.94$79.3224,600——
2004-12-17$41.00$79.4313,200——
2004-12-16$40.99$79.4132,900——
2004-12-15$40.61$78.689,000——
2004-12-14$40.18$77.506,000——
2004-12-13$40.39$77.908,300——
2004-12-10$40.29$77.718,500——
2004-12-09$39.92$76.9913,900——
2004-12-08$39.96$77.0711,600——
2004-12-07$40.04$77.2312,500——
2004-12-06$40.66$78.429,500——
2004-12-03$41.33$79.717,900——
2004-12-02$41.79$80.6019,800——
2004-12-01$41.26$79.5880,800——
2004-11-30$41.35$79.759,800——
2004-11-29$41.25$79.5615,700——
2004-11-26$40.68$78.461,300——
2004-11-24$40.83$78.755,200——
2004-11-23$40.40$77.9212,600——
2004-11-22$40.40$77.928,100——
2004-11-19$40.07$77.286,200——
2004-11-18$41.10$79.277,100——
2004-11-17$41.15$79.376,100——
2004-11-16$41.38$79.814,800——
2004-11-15$41.50$80.044,800——
2004-11-12$41.50$80.0413,700——
2004-11-11$40.45$78.0220,700——
2004-11-10$39.42$76.0310,900——
2004-11-09$39.73$76.638,600——
2004-11-08$39.55$76.2824,700——
2004-11-05$39.65$76.4730,600——
2004-11-04$39.53$76.2417,900——
2004-11-03$39.50$76.1810,100——
2004-11-02$39.43$76.0510,300——
2004-11-01$39.50$76.1814,400——
2004-10-29$40.08$77.304,500——
2004-10-28$39.97$77.097,600——
2004-10-27$39.31$75.8220,700——
2004-10-26$39.29$75.7811,000——
2004-10-25$38.60$74.4513,700——
2004-10-22$38.82$74.875,800——
2004-10-21$39.16$75.539,800——
2004-10-20$39.25$75.7012,500——
2004-10-19$39.39$75.979,200——
2004-10-18$39.35$75.8914,300——
2004-10-15$39.51$76.2022,000——
2004-10-14$39.67$76.5110,600——
2004-10-13$40.92$78.929,800——
2004-10-12$41.20$79.4625,300——
2004-10-11$40.51$76.203,400——
2004-10-08$40.57$76.326,000——
2004-10-07$40.90$76.946,100——
2004-10-06$40.95$77.0315,600——
2004-10-05$40.72$76.608,400——
2004-10-04$41.24$77.589,800——
2004-10-01$41.54$78.1422,800——
2004-09-30$40.05$75.345,000——
2004-09-29$40.00$75.249,100——
2004-09-28$39.52$74.342,800——
2004-09-27$39.43$74.173,300——
2004-09-24$39.80$74.8711,400——
2004-09-23$39.55$74.405,400——
2004-09-22$39.35$74.0218,700——
2004-09-21$39.34$74.0011,400——
2004-09-20$39.55$74.407,200——
2004-09-17$39.72$74.7214,500——
2004-09-16$39.82$74.9011,000——
2004-09-15$39.15$73.646,800——
2004-09-14$39.50$74.3013,500——
2004-09-13$39.66$74.6016,400——
2004-09-10$39.17$73.6812,900——
2004-09-09$38.95$73.2713,100——
2004-09-08$38.71$72.489,500——
2004-09-07$38.55$72.1825,700——
2004-09-03$38.35$71.8014,200——
2004-09-02$38.30$71.7125,600——
2004-09-01$38.00$71.1515,400——
2004-08-31$38.20$71.529,900——
2004-08-30$37.98$71.1129,300——
2004-08-27$37.63$70.468,200——
2004-08-26$37.49$70.1911,300——
2004-08-25$37.45$70.1214,000——
2004-08-24$37.50$70.2134,900——
2004-08-23$36.78$68.8653,000——
2004-08-20$36.50$68.3412,000——
2004-08-19$36.45$68.256,400——
2004-08-18$36.45$68.2522,400——
2004-08-17$36.45$68.2513,000——
2004-08-16$36.90$69.0912,200——
2004-08-13$36.01$67.4210,600——
2004-08-12$36.00$67.4015,600——
2004-08-11$36.15$67.6915,500——
2004-08-10$35.53$66.5225,100——
2004-08-09$35.24$65.9814,100——
2004-08-06$35.77$66.979,700——
2004-08-05$36.40$68.1511,300——
2004-08-04$37.30$69.848,500——
2004-08-03$37.02$69.3112,300——
2004-08-02$37.30$69.8419,200——
2004-07-30$37.40$70.0323,900——
2004-07-29$37.10$69.4640,200——
2004-07-28$36.90$69.0919,500——
2004-07-27$36.69$68.7017,900——
2004-07-26$36.62$68.5717,400——
2004-07-23$36.71$68.7342,700——
2004-07-22$35.85$67.1223,100——
2004-07-21$36.49$68.3221,500——
2004-07-20$36.99$69.263,300——
2004-07-19$36.93$69.153,400——
2004-07-16$37.15$69.5614,700——
2004-07-15$37.35$69.937,300——
2004-07-14$37.17$69.596,300——
2004-07-13$37.69$70.573,600——
2004-07-12$37.72$70.6212,500——
2004-07-09$37.77$70.7213,500——
2004-07-08$38.15$71.4312,300——
2004-07-07$38.95$72.935,300——
2004-07-06$39.10$73.217,400——
2004-07-02$39.69$74.316,900——
2004-07-01$39.72$74.3711,700——
2004-06-30$40.65$76.1130,600——
2004-06-29$39.98$74.8613,000——
2004-06-28$39.79$74.5014,700——
2004-06-25$40.25$75.3618,200——
2004-06-24$40.30$75.469,200——
2004-06-23$40.44$75.7213,900——
2004-06-22$40.53$75.899,300——
2004-06-21$40.82$76.4316,800——
2004-06-18$40.90$76.5855,900——
2004-06-17$40.78$76.3548,600——
2004-06-16$40.73$76.2610,200——
2004-06-15$39.99$74.8712,400——
2004-06-14$39.50$73.6214,300——
2004-06-10$39.92$74.4014,300——
2004-06-09$39.90$74.379,500——
2004-06-08$40.15$74.8310,300——
2004-06-07$40.90$76.237,000——
2004-06-04$40.15$74.8310,500——
2004-06-03$39.51$73.649,400——
2004-06-02$39.77$74.124,100——
2004-06-01$39.82$74.225,700——
2004-05-28$40.02$74.594,800——
2004-05-27$40.12$74.787,100——
2004-05-26$40.17$74.876,900——
2004-05-25$40.50$75.4824,900——
2004-05-24$39.81$74.2025,500——
2004-05-21$38.50$71.7614,800——
2004-05-20$37.68$70.2314,000——
2004-05-19$37.41$69.7320,900——
2004-05-18$37.82$70.4912,100——
2004-05-17$37.45$69.8016,300——
2004-05-14$38.00$70.8215,300——
2004-05-13$38.58$71.916,700——
2004-05-12$39.00$72.6914,900——
2004-05-11$38.99$72.6715,100——
2004-05-10$38.80$72.3210,300——
2004-05-07$40.06$74.666,700——
2004-05-06$40.86$76.166,900——
2004-05-05$42.05$78.375,300——
2004-05-04$41.80$77.9112,100——
2004-05-03$42.72$79.6224,500——
2004-04-30$42.74$79.6618,000——
2004-04-29$43.10$80.3328,800——
2004-04-28$43.00$80.1445,100——
2004-04-27$43.54$81.1530,900——
2004-04-26$43.75$81.546,200——
2004-04-23$44.20$82.3822,600——
2004-04-22$44.75$83.4145,200——
2004-04-21$43.57$81.2144,800——
2004-04-20$43.05$80.2447,200——
2004-04-19$40.60$75.6742,700——
2004-04-16$39.50$73.6230,400——
2004-04-15$37.18$69.3030,400——
2004-04-14$38.81$72.3316,700——
2004-04-13$38.90$72.5010,500——
2004-04-12$39.45$73.5311,700——
2004-04-08$39.33$73.3014,100——
2004-04-07$39.23$73.1215,900——
2004-04-06$39.15$72.9713,900——
2004-04-05$39.24$73.1429,300——
2004-04-02$39.37$73.3820,200——
2004-04-01$39.33$73.3017,000——
2004-03-31$38.57$71.8912,400——
2004-03-30$38.80$72.3213,900——
2004-03-29$37.45$69.8036,800——
2004-03-26$35.20$65.6123,900——
2004-03-25$35.40$65.9826,100——
2004-03-24$35.19$65.5921,100——
2004-03-23$35.57$66.3018,600——
2004-03-22$35.30$65.7934,200——
2004-03-19$35.44$66.0598,500——
2004-03-18$38.70$72.1320,900——
2004-03-17$39.00$72.6933,100——
2004-03-16$38.11$71.0315,700——
2004-03-15$38.45$71.6610,900——
2004-03-12$38.84$72.0517,200——
2004-03-11$38.69$71.7821,700——
2004-03-10$40.69$75.4914,000——
2004-03-09$41.98$77.887,900——
2004-03-08$42.93$79.6412,900——
2004-03-05$42.75$79.317,200——
2004-03-04$42.78$79.3612,400——
2004-03-03$42.10$78.1010,600——
2004-03-02$41.53$77.0510,800——
2004-03-01$41.50$76.997,900——
2004-02-27$40.51$75.1512,400——
2004-02-26$40.25$74.679,200——
2004-02-25$40.05$74.308,000——
2004-02-24$39.65$73.568,600——
2004-02-23$39.30$72.9115,900——
2004-02-20$40.21$74.609,500——
2004-02-19$40.35$74.8621,500——
2004-02-18$39.75$73.749,500——
2004-02-17$40.32$74.8022,500——
2004-02-13$39.39$73.0810,900——
2004-02-12$39.54$73.3518,400——
2004-02-11$39.66$73.5853,400——
2004-02-10$38.50$71.4236,000——
2004-02-09$36.96$68.573,100——
2004-02-06$36.60$67.9027,100——
2004-02-05$35.51$65.883,800——
2004-02-04$35.40$65.678,600——
2004-02-03$36.00$66.7920,100——
2004-02-02$35.55$65.959,500——
2004-01-30$35.87$66.555,000——
2004-01-29$35.96$66.717,100——
2004-01-28$36.15$67.063,800——
2004-01-27$36.69$68.072,700——
2004-01-26$36.59$67.884,700——
2004-01-23$36.40$67.538,300——
2004-01-22$36.15$67.0618,900——
2004-01-21$35.25$65.3916,000——
2004-01-20$35.31$65.518,900——
2004-01-16$35.31$65.5110,800——
2004-01-15$35.30$65.495,300——
2004-01-14$35.45$65.774,800——
2004-01-13$35.25$65.396,100——
2004-01-12$35.00$64.934,400——
2004-01-09$35.05$65.026,100——
2004-01-08$35.30$65.4910,000——
2004-01-07$34.98$64.895,900——
2004-01-06$34.67$64.326,400——
2004-01-05$35.14$65.199,300——
2004-01-02$35.06$65.046,000——