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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$30.94$79.06209,500——
2020-12-30$31.30$79.98225,400——
2020-12-29$30.75$78.57318,700——
2020-12-28$31.42$80.28364,700——
2020-12-24$31.65$80.8783,900——
2020-12-23$31.48$80.44293,200——
2020-12-22$31.56$80.64262,100——
2020-12-21$31.15$79.59355,800——
2020-12-18$31.54$80.59736,200——
2020-12-17$31.28$79.93918,100——
2020-12-16$30.05$76.78427,200——
2020-12-15$30.09$76.89431,500——
2020-12-14$29.59$75.61334,400——
2020-12-11$29.65$75.76336,400——
2020-12-10$30.33$77.50423,000——
2020-12-09$30.06$76.81501,700——
2020-12-08$30.91$78.98326,000——
2020-12-07$31.82$81.31404,900——
2020-12-04$31.73$81.08343,700——
2020-12-03$31.64$80.85357,800——
2020-12-02$30.51$77.96540,700——
2020-12-01$31.20$79.72492,700——
2020-11-30$30.73$78.52495,600——
2020-11-27$32.59$83.27137,900——
2020-11-25$31.74$81.10294,000——
2020-11-24$32.24$82.38371,100——
2020-11-23$32.92$84.12296,700——
2020-11-20$32.25$82.41400,600——
2020-11-19$31.91$81.54449,500——
2020-11-18$31.44$80.34705,900——
2020-11-17$31.51$80.51549,000——
2020-11-16$29.73$75.97335,300——
2020-11-13$28.95$73.97227,500——
2020-11-12$28.04$71.65486,600——
2020-11-11$28.86$73.74549,300——
2020-11-10$27.47$70.19721,800——
2020-11-09$26.34$67.30665,000——
2020-11-06$28.47$72.75330,400——
2020-11-05$30.59$78.16306,500——
2020-11-04$29.92$76.45357,400——
2020-11-03$29.07$74.28473,700——
2020-11-02$27.63$70.60485,400——
2020-10-30$25.65$65.54508,500——
2020-10-29$26.95$68.86611,200——
2020-10-28$26.78$68.43835,100——
2020-10-27$24.76$63.27399,600——
2020-10-26$25.01$63.91404,100——
2020-10-23$27.09$69.22275,400——
2020-10-22$25.90$66.18491,700——
2020-10-21$26.24$67.05305,600——
2020-10-20$27.22$69.55364,300——
2020-10-19$26.68$68.17188,300——
2020-10-16$27.14$69.35225,200——
2020-10-15$28.22$72.11290,200——
2020-10-14$27.49$70.24222,100——
2020-10-13$28.37$72.49264,400——
2020-10-12$29.65$75.76186,400——
2020-10-09$29.54$75.48221,300——
2020-10-08$29.49$75.35302,500——
2020-10-07$28.68$73.28319,300——
2020-10-06$28.42$72.62427,000——
2020-10-05$28.64$73.18332,800——
2020-10-02$27.76$70.93243,700——
2020-10-01$27.70$70.78723,300——
2020-09-30$26.77$68.40299,700——
2020-09-29$26.59$67.94335,100——
2020-09-28$27.80$71.03680,200——
2020-09-25$26.62$68.02657,300——
2020-09-24$27.00$68.99757,100——
2020-09-23$26.56$67.871,052,500——
2020-09-22$26.03$66.51434,700——
2020-09-21$24.57$62.78514,700——
2020-09-18$24.89$63.60909,300——
2020-09-17$24.68$63.06259,100——
2020-09-16$25.76$65.82506,700——
2020-09-15$25.10$64.14391,200——
2020-09-14$25.80$65.92390,100——
2020-09-11$24.97$63.80572,900——
2020-09-10$26.50$67.71314,400——
2020-09-09$26.24$67.05323,300——
2020-09-08$26.37$67.38400,200——
2020-09-04$26.34$67.30408,100——
2020-09-03$27.46$70.17411,400——
2020-09-02$28.99$74.08339,700——
2020-09-01$29.72$75.94326,800——
2020-08-31$28.54$72.93364,200——
2020-08-28$29.26$74.77401,700——
2020-08-27$28.69$73.31274,300——
2020-08-26$28.96$74.00439,100——
2020-08-25$30.24$77.27220,200——
2020-08-24$30.45$77.81226,400——
2020-08-21$30.58$78.14278,900——
2020-08-20$30.34$77.53255,200——
2020-08-19$30.49$77.91290,900——
2020-08-18$30.14$77.01428,500——
2020-08-17$31.50$80.49289,800——
2020-08-14$30.86$78.85254,800——
2020-08-13$31.09$79.44347,300——
2020-08-12$31.13$79.54656,900——
2020-08-11$30.49$77.91791,700——
2020-08-10$29.72$75.94458,900——
2020-08-07$28.76$73.49253,500——
2020-08-06$28.29$72.29175,200——
2020-08-05$28.77$73.51234,300——
2020-08-04$27.94$71.39430,400——
2020-08-03$28.75$73.46451,400——
2020-07-31$28.23$72.13585,000——
2020-07-30$28.37$72.49936,000——
2020-07-29$26.41$67.48496,500——
2020-07-28$25.62$65.46444,900——
2020-07-27$27.04$69.09405,100——
2020-07-24$26.17$66.87334,100——
2020-07-23$26.35$67.33525,500——
2020-07-22$27.24$69.60495,800——
2020-07-21$26.58$67.92599,300——
2020-07-20$26.69$68.20278,700——
2020-07-17$26.46$67.61380,200——
2020-07-16$26.44$67.56310,700——
2020-07-15$26.00$66.44569,600——
2020-07-14$24.53$62.68481,800——
2020-07-13$23.55$60.18516,000——
2020-07-10$24.38$62.30301,300——
2020-07-09$23.43$59.87474,800——
2020-07-08$24.23$61.91352,200——
2020-07-07$23.57$60.23448,500——
2020-07-06$24.52$62.65303,400——
2020-07-02$24.10$61.58623,000——
2020-07-01$23.95$61.20508,600——
2020-06-30$24.34$62.19480,700——
2020-06-29$24.22$61.89422,700——
2020-06-26$22.69$57.981,668,000——
2020-06-25$23.43$59.87486,300——
2020-06-24$22.90$58.51560,600——
2020-06-23$23.74$60.66335,900——
2020-06-22$23.62$60.35396,800——
2020-06-19$23.09$59.00830,400——
2020-06-18$23.68$60.51281,300——
2020-06-17$24.44$62.45319,200——
2020-06-16$25.02$63.93426,600——
2020-06-15$24.28$62.04542,800——
2020-06-12$22.40$57.24672,700——
2020-06-11$21.71$55.47932,300——
2020-06-10$24.71$63.14852,500——
2020-06-09$25.32$64.70631,300——
2020-06-08$25.67$65.59947,700——
2020-06-05$26.59$67.94844,300——
2020-06-04$24.30$62.09694,200——
2020-06-03$26.05$66.56674,900——
2020-06-02$24.61$62.88436,900——
2020-06-01$24.90$63.62523,700——
2020-05-29$24.84$63.47511,700——
2020-05-28$24.36$62.24693,600——
2020-05-27$27.00$68.99751,500——
2020-05-26$25.35$64.77808,100——
2020-05-22$24.47$62.53560,300——
2020-05-21$24.35$62.221,268,900——
2020-05-20$24.00$61.33936,500——
2020-05-19$22.33$57.06600,800——
2020-05-18$22.81$58.28740,900——
2020-05-15$20.38$52.08565,400——
2020-05-14$19.39$49.55683,400——
2020-05-13$19.06$48.70394,200——
2020-05-12$19.98$51.05823,900——
2020-05-11$21.38$54.63579,600——
2020-05-08$21.82$55.75555,100——
2020-05-07$20.56$52.54391,100——
2020-05-06$20.07$51.28319,900——
2020-05-05$19.90$50.85380,900——
2020-05-04$19.39$49.55333,300——
2020-05-01$19.47$49.75668,100——
2020-04-30$19.71$50.36537,500——
2020-04-29$20.84$53.25804,100——
2020-04-28$20.59$52.611,058,900——
2020-04-27$18.01$46.02512,200——
2020-04-24$16.66$42.57355,700——
2020-04-23$16.05$41.01694,300——
2020-04-22$15.66$40.01337,500——
2020-04-21$15.52$39.66304,800——
2020-04-20$15.74$40.22314,700——
2020-04-17$16.83$43.00424,000——
2020-04-16$15.85$40.50775,700——
2020-04-15$15.57$39.78432,800——
2020-04-14$17.00$43.44598,900——
2020-04-13$16.48$42.11711,100——
2020-04-09$16.95$43.31575,500——
2020-04-08$16.21$41.42709,800——
2020-04-07$14.49$37.02943,900——
2020-04-06$14.39$36.77625,200——
2020-04-03$12.21$31.20657,600——
2020-04-02$12.54$32.041,473,300——
2020-04-01$12.99$33.19908,200——
2020-03-31$15.68$40.07539,400——
2020-03-30$16.18$41.34542,600——
2020-03-27$15.42$39.40640,200——
2020-03-26$16.74$42.771,022,100——
2020-03-25$15.84$40.47818,800——
2020-03-24$14.75$37.69778,200——
2020-03-23$13.87$35.44782,300——
2020-03-20$14.36$36.691,010,500——
2020-03-19$15.22$38.89997,600——
2020-03-18$13.63$34.831,809,300——
2020-03-17$15.48$39.55935,500——
2020-03-16$16.12$41.19698,800——
2020-03-13$18.67$47.71731,800——
2020-03-12$18.30$46.76548,200——
2020-03-11$20.58$52.59609,700——
2020-03-10$22.05$56.34522,600——
2020-03-09$21.55$55.06834,800——
2020-03-06$26.66$68.12656,400——
2020-03-05$26.18$66.90444,900——
2020-03-04$27.22$69.55668,200——
2020-03-03$25.53$65.23650,700——
2020-03-02$25.51$65.18512,200——
2020-02-28$25.48$65.11697,300——
2020-02-27$25.44$65.00394,200——
2020-02-26$26.62$68.02782,000——
2020-02-25$26.14$66.79712,100——
2020-02-24$28.09$71.78376,200——
2020-02-21$29.04$74.20244,300——
2020-02-20$29.05$74.23379,300——
2020-02-19$28.44$72.67403,600——
2020-02-18$28.99$74.08549,400——
2020-02-14$28.09$71.78432,200——
2020-02-13$28.44$72.67333,200——
2020-02-12$28.20$72.06725,600——
2020-02-11$28.62$73.13716,400——
2020-02-10$28.99$74.08479,500——
2020-02-07$29.50$75.38380,700——
2020-02-06$29.06$74.25343,100——
2020-02-05$29.09$74.33422,000——
2020-02-04$28.32$72.36655,000——
2020-02-03$28.90$73.85390,500——
2020-01-31$28.75$73.46831,400——
2020-01-30$29.51$75.401,079,700——
2020-01-29$30.84$78.801,804,700——
2020-01-28$36.19$92.47646,300——
2020-01-27$35.92$91.78631,800——
2020-01-24$35.97$91.91546,900——
2020-01-23$36.05$92.12613,700——
2020-01-22$34.02$86.93498,200——
2020-01-21$34.70$88.67538,000——
2020-01-17$34.89$89.15365,900——
2020-01-16$35.47$90.63460,100——
2020-01-15$35.85$91.60812,400——
2020-01-14$36.16$92.40501,300——
2020-01-13$34.77$88.84535,600——
2020-01-10$33.49$85.57429,600——
2020-01-09$32.84$83.91368,200——
2020-01-08$32.05$81.89335,200——
2020-01-07$31.72$81.05285,100——
2020-01-06$32.05$81.89270,600——
2020-01-03$32.06$81.92440,100——
2020-01-02$32.11$82.05452,300——