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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.06$9.9541,200——
2012-12-28$4.07$9.9838,300——
2012-12-27$4.11$10.0823,600——
2012-12-26$4.36$10.6917,000——
2012-12-24$4.39$10.766,200——
2012-12-21$4.38$10.7442,300——
2012-12-20$4.27$10.4767,700——
2012-12-19$4.22$10.3514,100——
2012-12-18$4.19$10.2742,000——
2012-12-17$4.04$9.9019,500——
2012-12-14$3.96$9.7115,300——
2012-12-13$3.93$9.631,800——
2012-12-12$3.90$9.5650,100——
2012-12-11$3.93$9.6318,200——
2012-12-10$4.00$9.8132,600——
2012-12-07$3.99$9.7859,500——
2012-12-06$3.82$9.3631,200——
2012-12-05$3.74$9.1753,700——
2012-12-04$3.90$9.5648,400——
2012-12-03$3.97$9.7327,200——
2012-11-30$4.10$10.0514,800——
2012-11-29$3.91$9.5930,200——
2012-11-28$3.98$9.7637,000——
2012-11-27$3.92$9.618,100——
2012-11-26$3.96$9.7128,000——
2012-11-23$4.00$9.812,200——
2012-11-21$4.01$9.838,600——
2012-11-20$4.08$10.0018,500——
2012-11-19$4.00$9.8121,900——
2012-11-16$4.03$9.8828,600——
2012-11-15$4.00$9.815,100——
2012-11-14$4.13$10.1243,200——
2012-11-13$4.00$9.8115,600——
2012-11-12$4.30$10.546,400——
2012-11-09$4.31$10.5726,300——
2012-11-08$4.33$10.618,200——
2012-11-07$4.30$10.5414,400——
2012-11-06$4.35$10.6638,100——
2012-11-05$4.36$10.6915,400——
2012-11-02$4.41$10.816,800——
2012-11-01$4.61$11.3010,300——
2012-10-31$4.60$11.2821,000——
2012-10-26$4.45$10.9115,200——
2012-10-25$4.42$10.8432,700——
2012-10-24$4.45$10.918,300——
2012-10-23$4.44$10.8830,900——
2012-10-22$4.50$11.038,500——
2012-10-19$4.66$11.4220,800——
2012-10-18$4.64$11.3727,200——
2012-10-17$4.90$12.0118,100——
2012-10-16$4.67$11.457,000——
2012-10-15$4.64$11.3711,700——
2012-10-12$4.67$11.4518,100——
2012-10-11$4.85$11.8915,500——
2012-10-10$5.05$12.381,500——
2012-10-09$5.07$12.4331,100——
2012-10-08$5.16$12.65111,800——
2012-10-05$5.31$13.0216,900——
2012-10-04$5.54$13.584,000——
2012-10-03$5.47$13.417,900——
2012-10-02$5.64$13.8313,500——
2012-10-01$5.66$13.8826,800——
2012-09-28$5.48$13.4314,700——
2012-09-27$5.14$12.6010,500——
2012-09-26$4.85$11.8913,000——
2012-09-25$5.07$12.4317,300——
2012-09-24$5.05$12.3824,000——
2012-09-21$5.12$12.5531,000——
2012-09-20$4.71$11.557,600——
2012-09-19$4.78$11.7216,300——
2012-09-18$4.74$11.624,200——
2012-09-17$4.64$11.3731,400——
2012-09-14$4.45$10.9138,700——
2012-09-13$4.38$10.7433,800——
2012-09-12$4.50$11.0331,100——
2012-09-11$4.52$11.0823,500——
2012-09-10$4.62$11.3315,700——
2012-09-07$4.57$11.202,800——
2012-09-06$4.59$11.2512,700——
2012-09-05$4.58$11.2390,700——
2012-09-04$4.65$11.4022,900——
2012-08-31$4.73$11.6016,000——
2012-08-30$4.75$11.6427,100——
2012-08-29$4.79$11.746,500——
2012-08-28$4.75$11.645,600——
2012-08-27$4.94$12.1118,900——
2012-08-24$4.82$11.8233,800——
2012-08-23$4.75$11.648,500——
2012-08-22$4.59$11.2510,100——
2012-08-21$4.76$11.6729,100——
2012-08-20$4.59$11.2517,200——
2012-08-17$4.66$11.428,100——
2012-08-16$4.77$11.693,600——
2012-08-15$4.54$11.136,200——
2012-08-14$4.55$11.156,700——
2012-08-13$4.70$11.5217,900——
2012-08-10$4.44$10.8821,800——
2012-08-09$4.55$11.1510,400——
2012-08-08$4.31$10.5728,000——
2012-08-07$4.22$10.3574,000——
2012-08-06$4.77$11.697,600——
2012-08-03$4.62$11.3325,300——
2012-08-02$4.49$11.0123,900——
2012-08-01$4.39$10.7624,200——
2012-07-31$4.91$12.0433,000——
2012-07-30$5.49$13.4610,200——
2012-07-27$5.49$13.4624,800——
2012-07-26$4.97$12.1815,600——
2012-07-25$4.98$12.2129,900——
2012-07-24$4.97$12.1810,800——
2012-07-23$4.93$12.093,700——
2012-07-20$4.89$11.999,100——
2012-07-19$5.02$12.316,100——
2012-07-18$4.92$12.0644,900——
2012-07-17$4.79$11.744,100——
2012-07-16$4.94$12.1131,600——
2012-07-13$5.08$12.4519,600——
2012-07-12$5.03$12.3317,600——
2012-07-11$4.76$11.676,900——
2012-07-10$4.89$11.998,900——
2012-07-09$5.12$12.5516,000——
2012-07-06$5.01$12.2814,600——
2012-07-05$5.12$12.5549,700——
2012-07-03$5.23$12.826,500——
2012-07-02$5.10$12.509,100——
2012-06-29$5.09$12.4816,800——
2012-06-28$5.00$12.2624,700——
2012-06-27$4.85$11.8924,400——
2012-06-26$4.66$11.4229,000——
2012-06-25$4.54$11.1348,900——
2012-06-22$4.22$10.35827,600——
2012-06-21$4.16$10.2056,500——
2012-06-20$4.32$10.5934,300——
2012-06-19$4.49$11.0157,700——
2012-06-18$4.47$10.9640,700——
2012-06-15$4.22$10.3537,100——
2012-06-14$4.39$10.7640,600——
2012-06-13$4.26$10.4434,400——
2012-06-12$4.26$10.4417,100——
2012-06-11$4.21$10.3231,300——
2012-06-08$4.36$10.6920,400——
2012-06-07$4.35$10.6618,200——
2012-06-06$4.44$10.8833,900——
2012-06-05$4.21$10.3236,500——
2012-06-04$4.26$10.4447,900——
2012-06-01$4.23$10.3743,000——
2012-05-31$4.54$11.1326,800——
2012-05-30$4.84$11.8715,800——
2012-05-29$5.13$12.5814,500——
2012-05-25$5.20$12.7530,400——
2012-05-24$5.29$12.9720,500——
2012-05-23$5.21$12.7725,000——
2012-05-22$4.80$11.7722,000——
2012-05-21$4.69$11.5039,600——
2012-05-18$4.54$11.1319,900——
2012-05-17$4.58$11.2334,100——
2012-05-16$4.92$12.0624,200——
2012-05-15$4.80$11.7722,000——
2012-05-14$4.90$12.0121,000——
2012-05-11$5.06$12.4031,000——
2012-05-10$5.41$13.2632,000——
2012-05-09$5.38$13.1926,000——
2012-05-08$5.23$12.8242,800——
2012-05-07$4.89$11.9921,000——
2012-05-04$4.95$12.1357,500——
2012-05-03$5.02$12.3133,000——
2012-05-02$5.08$12.4538,000——
2012-05-01$5.21$12.7749,600——
2012-04-30$5.49$13.4633,000——
2012-04-27$6.01$14.7329,600——
2012-04-26$6.07$14.8824,000——
2012-04-25$6.04$14.8123,200——
2012-04-24$5.91$14.4921,500——
2012-04-23$5.69$13.9521,400——
2012-04-20$5.76$14.1219,700——
2012-04-19$5.66$13.8835,100——
2012-04-18$6.02$14.7638,000——
2012-04-17$6.28$15.4025,600——
2012-04-16$6.52$15.9813,700——
2012-04-13$6.63$16.2536,100——
2012-04-12$6.82$16.7251,800——
2012-04-11$6.37$15.6246,600——
2012-04-10$6.18$15.1568,000——
2012-04-09$6.83$16.7444,700——
2012-04-05$7.00$17.1629,800——
2012-04-04$7.26$17.8043,200——
2012-04-03$7.52$18.4421,900——
2012-04-02$7.79$19.1028,600——
2012-03-30$7.65$18.7532,900——
2012-03-29$7.49$18.3623,200——
2012-03-28$7.54$18.4820,600——
2012-03-27$7.50$18.3945,900——
2012-03-26$7.38$18.0955,900——
2012-03-23$7.18$17.6024,900——
2012-03-22$7.06$17.3127,000——
2012-03-21$7.31$17.9228,900——
2012-03-20$7.40$18.1470,400——
2012-03-19$7.96$19.5141,600——
2012-03-16$7.98$19.5685,000——
2012-03-15$8.00$19.6122,000——
2012-03-14$7.83$19.2033,600——
2012-03-13$7.59$18.6139,000——
2012-03-12$7.47$18.3129,100——
2012-03-09$7.40$18.1447,100——
2012-03-08$7.01$17.1916,300——
2012-03-07$7.03$17.2321,900——
2012-03-06$6.86$16.8246,000——
2012-03-05$7.01$17.1927,100——
2012-03-02$7.17$17.5844,200——
2012-03-01$7.62$18.6858,000——
2012-02-29$8.05$19.7383,900——
2012-02-28$8.10$19.8632,800——
2012-02-27$7.97$19.5433,500——
2012-02-24$7.97$19.5469,500——
2012-02-23$8.24$20.2074,500——
2012-02-22$7.47$18.3194,900——
2012-02-21$7.73$18.95114,900——
2012-02-17$7.61$18.6643,500——
2012-02-16$7.55$18.5132,200——
2012-02-15$7.28$17.8552,800——
2012-02-14$7.57$18.5659,400——
2012-02-13$6.94$17.0151,800——
2012-02-10$6.87$16.8473,500——
2012-02-09$7.12$17.4558,400——
2012-02-08$7.06$17.3177,800——
2012-02-07$6.76$16.5736,500——
2012-02-06$6.49$15.9181,000——
2012-02-03$6.71$16.45105,600——
2012-02-02$6.22$15.2554,100——
2012-02-01$6.21$15.2283,800——
2012-01-31$6.21$15.2266,900——
2012-01-30$6.38$15.6494,400——
2012-01-27$6.89$16.89117,500——
2012-01-26$6.82$16.72120,400——
2012-01-25$6.81$16.69130,800——
2012-01-24$6.32$15.49115,400——
2012-01-23$6.22$15.2577,700——
2012-01-20$5.82$14.2780,300——
2012-01-19$5.54$13.5896,100——
2012-01-18$5.48$13.4382,400——
2012-01-17$5.20$12.75113,000——
2012-01-13$5.23$12.8239,000——
2012-01-12$5.19$12.7264,500——
2012-01-11$5.07$12.43138,900——
2012-01-10$4.88$11.96100,500——
2012-01-09$4.69$11.5057,400——
2012-01-06$4.52$11.0860,100——
2012-01-05$4.65$11.4074,100——
2012-01-04$4.47$10.96125,800——
2012-01-03$4.64$11.37337,400——