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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$31.70$81.00277,900——
2019-12-30$31.12$79.52160,800——
2019-12-27$31.44$80.34246,500——
2019-12-26$31.38$80.18170,400——
2019-12-24$31.06$79.36208,100——
2019-12-23$30.90$78.96298,700——
2019-12-20$31.77$81.18686,300——
2019-12-19$30.59$78.16491,200——
2019-12-18$30.83$78.78577,800——
2019-12-17$30.72$78.50515,400——
2019-12-16$32.52$83.10194,400——
2019-12-13$32.83$83.89334,400——
2019-12-12$33.36$85.24240,500——
2019-12-11$34.04$86.98166,200——
2019-12-10$33.86$86.52208,000——
2019-12-09$33.70$86.11366,300——
2019-12-06$35.20$89.94396,800——
2019-12-05$34.63$88.49335,300——
2019-12-04$33.86$86.52456,100——
2019-12-03$32.80$83.81376,700——
2019-12-02$32.03$81.84277,300——
2019-11-29$33.18$84.7891,400——
2019-11-27$33.20$84.83181,000——
2019-11-26$33.38$85.29391,800——
2019-11-25$32.67$83.48323,400——
2019-11-22$31.82$81.31379,200——
2019-11-21$31.41$80.26307,600——
2019-11-20$32.22$82.33421,600——
2019-11-19$31.88$81.46340,500——
2019-11-18$31.44$80.34285,700——
2019-11-15$30.89$78.93237,700——
2019-11-14$30.64$78.29226,100——
2019-11-13$31.12$79.52391,000——
2019-11-12$30.20$77.17446,000——
2019-11-11$30.54$78.04422,600——
2019-11-08$30.16$77.07187,300——
2019-11-07$29.45$75.25498,100——
2019-11-06$30.75$78.57827,500——
2019-11-05$31.46$80.39344,000——
2019-11-04$31.57$80.67624,500——
2019-11-01$31.79$81.231,272,400——
2019-10-31$28.23$72.13626,100——
2019-10-30$29.43$75.20408,000——
2019-10-29$29.06$74.25468,200——
2019-10-28$29.01$74.13529,600——
2019-10-25$30.76$78.60176,800——
2019-10-24$30.79$78.67269,700——
2019-10-23$29.73$75.97203,400——
2019-10-22$30.31$77.45286,200——
2019-10-21$30.87$78.88341,900——
2019-10-18$31.28$79.93339,500——
2019-10-17$30.81$78.73249,200——
2019-10-16$30.49$77.91279,100——
2019-10-15$29.98$76.61219,100——
2019-10-14$29.17$74.54179,800——
2019-10-11$29.13$74.43248,400——
2019-10-10$28.86$73.74264,800——
2019-10-09$29.10$74.36187,400——
2019-10-08$29.02$74.15333,000——
2019-10-07$29.15$74.48692,700——
2019-10-04$29.97$76.58401,600——
2019-10-03$29.60$75.63254,800——
2019-10-02$29.51$75.40273,400——
2019-10-01$29.43$75.20364,000——
2019-09-30$30.09$76.89444,300——
2019-09-27$29.18$74.56397,100——
2019-09-26$29.90$76.40340,000——
2019-09-25$30.67$78.37523,800——
2019-09-24$29.42$75.17523,500——
2019-09-23$30.00$76.66283,600——
2019-09-20$30.69$78.42437,100——
2019-09-19$31.01$79.24194,300——
2019-09-18$31.09$79.44333,000——
2019-09-17$31.33$80.05360,600——
2019-09-16$31.96$81.66425,900——
2019-09-13$31.33$80.05744,300——
2019-09-12$31.54$80.59724,300——
2019-09-11$30.55$78.06534,100——
2019-09-10$28.53$72.90471,800——
2019-09-09$29.91$76.43619,700——
2019-09-06$28.19$72.03257,300——
2019-09-05$28.04$71.65448,100——
2019-09-04$28.10$71.80522,300——
2019-09-03$27.14$69.35540,600——
2019-08-30$28.00$71.55529,500——
2019-08-29$27.65$70.65367,300——
2019-08-28$28.33$72.39683,100——
2019-08-27$27.86$71.19545,500——
2019-08-26$28.24$72.16829,800——
2019-08-23$28.26$72.21550,800——
2019-08-22$30.11$76.94259,100——
2019-08-21$30.51$77.96307,800——
2019-08-20$29.94$76.50415,500——
2019-08-19$30.30$77.42441,200——
2019-08-16$30.13$76.99257,800——
2019-08-15$29.71$75.92250,200——
2019-08-14$29.52$75.43299,200——
2019-08-13$30.63$78.27427,500——
2019-08-12$29.83$76.22417,600——
2019-08-09$30.14$77.01711,600——
2019-08-08$29.64$75.74856,600——
2019-08-07$29.11$74.38624,300——
2019-08-06$29.03$74.18753,300——
2019-08-05$29.26$74.77771,700——
2019-08-02$31.10$79.47861,000——
2019-08-01$30.00$76.661,487,100——
2019-07-31$28.50$72.82562,400——
2019-07-30$29.13$74.431,000,000——
2019-07-29$27.30$69.76475,800——
2019-07-26$28.01$71.57290,600——
2019-07-25$28.20$72.06313,400——
2019-07-24$28.21$72.08308,400——
2019-07-23$27.22$69.55256,600——
2019-07-22$26.78$68.43411,400——
2019-07-19$27.25$69.63398,200——
2019-07-18$27.64$70.63460,400——
2019-07-17$27.75$70.91315,200——
2019-07-16$28.20$72.06322,300——
2019-07-15$27.87$71.21329,000——
2019-07-12$27.74$70.88483,300——
2019-07-11$27.19$69.48235,300——
2019-07-10$27.31$69.78298,800——
2019-07-09$26.67$68.15223,800——
2019-07-08$26.75$68.35296,900——
2019-07-05$26.75$68.35303,300——
2019-07-03$27.16$69.40154,300——
2019-07-02$26.98$68.94212,600——
2019-07-01$27.20$69.50439,200——
2019-06-28$27.38$69.962,929,300——
2019-06-27$26.96$68.89381,400——
2019-06-26$26.24$67.05292,700——
2019-06-25$26.28$67.15401,600——
2019-06-24$26.65$68.10360,000——
2019-06-21$27.49$70.24740,600——
2019-06-20$27.92$71.341,070,600——
2019-06-19$27.35$69.88453,700——
2019-06-18$26.70$68.22621,000——
2019-06-17$26.69$68.20753,700——
2019-06-14$25.91$66.21626,300——
2019-06-13$25.45$65.03604,300——
2019-06-12$24.00$61.33540,600——
2019-06-11$24.69$63.09624,100——
2019-06-10$25.46$65.06483,800——
2019-06-07$25.21$64.42408,600——
2019-06-06$24.91$63.65326,500——
2019-06-05$25.39$64.88491,500——
2019-06-04$24.59$62.83598,000——
2019-06-03$24.56$62.76732,500——
2019-05-31$23.39$59.77492,200——
2019-05-30$24.03$61.40580,900——
2019-05-29$24.40$62.35637,200——
2019-05-28$24.48$62.55728,100——
2019-05-24$25.60$65.41835,700——
2019-05-23$24.95$63.751,012,400——
2019-05-22$24.80$63.371,802,200——
2019-05-21$21.78$55.65475,300——
2019-05-20$20.98$53.61277,800——
2019-05-17$21.95$56.09496,800——
2019-05-16$21.89$55.93295,400——
2019-05-15$21.66$55.35469,400——
2019-05-14$21.31$54.45569,200——
2019-05-13$20.63$52.71470,600——
2019-05-10$21.10$53.91415,100——
2019-05-09$21.01$53.68349,700——
2019-05-08$20.60$52.64361,200——
2019-05-07$20.49$52.36679,700——
2019-05-06$21.47$54.86298,600——
2019-05-03$21.78$55.65253,500——
2019-05-02$21.37$54.60364,200——
2019-05-01$21.09$53.89624,600——
2019-04-30$21.11$53.94332,300——
2019-04-29$20.20$51.62253,800——
2019-04-26$19.75$50.47442,200——
2019-04-25$20.00$51.10241,200——
2019-04-24$20.51$52.41173,800——
2019-04-23$20.55$52.51390,200——
2019-04-22$19.83$50.67256,900——
2019-04-18$20.19$51.59199,400——
2019-04-17$20.16$51.51207,100——
2019-04-16$20.10$51.36188,000——
2019-04-15$19.79$50.57194,800——
2019-04-12$19.93$50.93273,000——
2019-04-11$20.00$51.10286,700——
2019-04-10$20.10$51.36363,300——
2019-04-09$19.92$50.90491,200——
2019-04-08$20.75$53.02751,800——
2019-04-05$20.77$53.07978,100——
2019-04-04$20.32$51.921,417,900——
2019-04-03$20.16$51.51375,000——
2019-04-02$19.79$50.57335,700——
2019-04-01$19.33$49.39386,800——
2019-03-29$19.00$48.55338,800——
2019-03-28$18.91$48.32243,100——
2019-03-27$19.01$48.57418,600——
2019-03-26$18.99$48.52346,300——
2019-03-25$18.99$48.52381,900——
2019-03-22$18.75$47.91600,100——
2019-03-21$19.55$49.95469,100——
2019-03-20$19.05$48.68467,000——
2019-03-19$19.08$48.75326,600——
2019-03-18$19.69$50.31279,700——
2019-03-15$19.46$49.721,388,800——
2019-03-14$19.37$49.49510,300——
2019-03-13$19.95$50.98463,100——
2019-03-12$20.52$52.43292,200——
2019-03-11$20.53$52.46433,100——
2019-03-08$19.94$50.95447,200——
2019-03-07$19.99$51.08720,300——
2019-03-06$19.49$49.80543,600——
2019-03-05$20.12$51.41723,000——
2019-03-04$20.78$53.10837,000——
2019-03-01$21.09$53.892,010,600——
2019-02-28$19.86$50.756,326,300——
2019-02-27$22.00$56.21535,800——
2019-02-26$21.99$56.19956,400——
2019-02-25$21.71$55.47758,700——
2019-02-22$21.39$54.661,087,300——
2019-02-21$20.66$52.79530,800——
2019-02-20$20.31$51.90356,600——
2019-02-19$20.22$51.67751,900——
2019-02-15$19.73$50.41445,600——
2019-02-14$19.30$49.32367,400——
2019-02-13$19.42$49.62652,600——
2019-02-12$19.70$50.341,065,900——
2019-02-11$19.20$49.06580,800——
2019-02-08$19.26$49.21678,500——
2019-02-07$19.22$49.11928,700——
2019-02-06$19.62$50.134,267,600——
2019-02-05$16.85$43.061,141,400——
2019-02-04$17.69$45.20754,800——
2019-02-01$17.79$45.46525,200——
2019-01-31$18.06$46.151,199,200——
2019-01-30$17.12$43.75378,400——
2019-01-29$16.48$42.11366,200——
2019-01-28$16.20$41.39750,600——
2019-01-25$16.20$41.39535,600——
2019-01-24$15.85$40.50158,100——
2019-01-23$15.13$38.66421,300——
2019-01-22$15.13$38.66634,400——
2019-01-18$15.99$40.86311,600——
2019-01-17$15.82$40.42244,700——
2019-01-16$15.63$39.94399,500——
2019-01-15$15.44$39.45433,100——
2019-01-14$15.25$38.97632,200——
2019-01-11$15.14$38.69768,100——
2019-01-10$15.43$39.43395,600——
2019-01-09$15.57$39.78401,300——
2019-01-08$15.76$40.27493,000——
2019-01-07$15.97$40.81839,500——
2019-01-04$14.99$38.30677,400——
2019-01-03$14.24$36.39547,200——
2019-01-02$14.75$37.691,036,200——