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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$78.98$201.81261,500——
2021-12-30$78.22$199.87351,700——
2021-12-29$79.97$204.34223,700——
2021-12-28$79.24$202.47280,200——
2021-12-27$79.60$203.39426,600——
2021-12-23$76.21$194.73398,500——
2021-12-22$75.70$193.43457,300——
2021-12-21$73.24$187.14700,600——
2021-12-20$70.04$178.97811,300——
2021-12-17$71.86$183.621,015,600——
2021-12-16$73.82$188.63979,800——
2021-12-15$75.91$193.971,089,200——
2021-12-14$77.33$197.59589,900——
2021-12-13$79.46$203.04515,200——
2021-12-10$82.30$210.29530,800——
2021-12-09$81.49$208.22568,900——
2021-12-08$83.90$214.38520,700——
2021-12-07$83.79$214.10502,200——
2021-12-06$81.99$209.50571,200——
2021-12-03$78.66$200.99556,500——
2021-12-02$81.94$209.37599,700——
2021-12-01$76.81$196.27490,700——
2021-11-30$78.25$199.95504,600——
2021-11-29$80.49$205.67350,400——
2021-11-26$78.38$200.28296,300——
2021-11-24$80.47$205.62236,400——
2021-11-23$80.55$205.82514,900——
2021-11-22$80.78$206.41804,800——
2021-11-19$80.75$206.33667,100——
2021-11-18$80.74$206.31602,600——
2021-11-17$79.45$203.01436,500——
2021-11-16$78.52$200.64576,200——
2021-11-15$75.78$193.63314,400——
2021-11-12$75.99$194.17340,200——
2021-11-11$75.33$192.48342,300——
2021-11-10$75.27$192.33265,300——
2021-11-09$76.44$195.32395,700——
2021-11-08$75.00$191.64346,500——
2021-11-05$73.77$188.50694,100——
2021-11-04$72.25$184.61664,900——
2021-11-03$70.10$179.12944,400——
2021-11-02$64.85$165.71588,600——
2021-11-01$66.02$168.69558,600——
2021-10-29$63.32$161.80301,900——
2021-10-28$63.03$161.05343,800——
2021-10-27$61.14$156.23244,000——
2021-10-26$63.43$162.08283,800——
2021-10-25$63.73$162.84270,100——
2021-10-22$63.40$162.00197,900——
2021-10-21$63.81$163.05203,600——
2021-10-20$63.58$162.46271,200——
2021-10-19$61.94$158.27190,200——
2021-10-18$62.80$160.47216,100——
2021-10-15$61.20$156.38284,500——
2021-10-14$62.92$160.77234,100——
2021-10-13$60.83$155.43197,500——
2021-10-12$60.35$154.21327,100——
2021-10-11$61.75$157.78139,300——
2021-10-08$61.01$155.89168,800——
2021-10-07$61.17$156.30319,900——
2021-10-06$60.14$153.67290,700——
2021-10-05$59.45$151.91268,800——
2021-10-04$60.94$155.71327,800——
2021-10-01$60.81$155.38668,900——
2021-09-30$60.06$153.47415,300——
2021-09-29$63.31$161.77254,300——
2021-09-28$62.29$159.16224,300——
2021-09-27$64.27$164.22299,400——
2021-09-24$63.35$161.87156,600——
2021-09-23$63.78$162.97168,800——
2021-09-22$62.83$160.54273,000——
2021-09-21$61.77$157.84849,900——
2021-09-20$60.63$154.92696,600——
2021-09-17$62.90$160.72918,800——
2021-09-16$63.90$163.28697,400——
2021-09-15$63.77$162.95625,900——
2021-09-14$63.11$161.26367,100——
2021-09-13$62.87$160.65431,900——
2021-09-10$63.35$161.87506,700——
2021-09-09$62.84$160.57257,700——
2021-09-08$61.88$158.12362,000——
2021-09-07$62.98$160.93339,800——
2021-09-03$64.72$165.37308,000——
2021-09-02$64.15$163.92324,400——
2021-09-01$63.03$161.05333,600——
2021-08-31$62.72$160.26679,500——
2021-08-30$63.47$162.18440,200——
2021-08-27$65.38$167.06564,100——
2021-08-26$62.47$159.62243,500——
2021-08-25$63.24$161.59230,700——
2021-08-24$62.30$159.19429,900——
2021-08-23$59.84$152.90408,900——
2021-08-20$59.59$152.26378,500——
2021-08-19$58.94$150.60305,900——
2021-08-18$59.60$152.29358,500——
2021-08-17$59.98$153.26435,700——
2021-08-16$62.40$159.45330,700——
2021-08-13$61.68$157.61321,100——
2021-08-12$62.34$159.29440,200——
2021-08-11$63.26$161.64400,200——
2021-08-10$62.66$160.11539,600——
2021-08-09$61.15$156.25459,600——
2021-08-06$59.62$152.34625,600——
2021-08-05$60.06$153.47525,000——
2021-08-04$59.85$152.93723,300——
2021-08-03$57.13$145.98416,100——
2021-08-02$57.40$146.67416,200——
2021-07-30$56.40$144.11576,100——
2021-07-29$56.92$145.44356,900——
2021-07-28$53.95$137.85191,900——
2021-07-27$53.97$137.90230,900——
2021-07-26$53.70$137.21327,400——
2021-07-23$54.07$138.16187,100——
2021-07-22$53.31$136.22261,800——
2021-07-21$55.01$140.56289,300——
2021-07-20$53.90$137.73419,000——
2021-07-19$51.52$131.64419,500——
2021-07-16$50.37$128.71359,300——
2021-07-15$50.84$129.91282,800——
2021-07-14$51.43$131.41277,800——
2021-07-13$52.18$133.33292,400——
2021-07-12$52.86$135.07173,000——
2021-07-09$53.02$135.48201,000——
2021-07-08$52.52$134.20518,700——
2021-07-07$53.61$136.98258,700——
2021-07-06$53.95$137.85300,400——
2021-07-02$54.55$139.39192,600——
2021-07-01$54.94$140.38341,600——
2021-06-30$53.30$136.19463,500——
2021-06-29$54.58$139.46878,100——
2021-06-28$53.30$136.19314,500——
2021-06-25$53.69$137.19805,100——
2021-06-24$52.90$135.17248,200——
2021-06-23$52.21$133.41305,400——
2021-06-22$52.81$134.94303,900——
2021-06-21$51.53$131.67366,300——
2021-06-18$51.14$130.67748,200——
2021-06-17$49.67$126.92346,900——
2021-06-16$48.70$124.44253,200——
2021-06-15$49.24$125.82242,700——
2021-06-14$48.70$124.44347,900——
2021-06-11$49.24$125.82295,300——
2021-06-10$48.45$123.80390,100——
2021-06-09$50.48$128.99317,000——
2021-06-08$52.20$133.38312,200——
2021-06-07$52.04$132.97797,300——
2021-06-04$52.72$134.71660,700——
2021-06-03$51.73$132.18373,200——
2021-06-02$53.18$135.89815,600——
2021-06-01$53.06$135.58487,100——
2021-05-28$50.65$129.42412,200——
2021-05-27$51.64$131.95536,800——
2021-05-26$52.04$132.971,309,600——
2021-05-25$43.78$111.87564,900——
2021-05-24$42.45$108.47312,000——
2021-05-21$42.04$107.42348,400——
2021-05-20$41.56$106.19252,800——
2021-05-19$41.03$104.84570,800——
2021-05-18$40.27$102.90236,100——
2021-05-17$41.42$105.84159,800——
2021-05-14$42.10$107.57284,400——
2021-05-13$41.38$105.73493,700——
2021-05-12$39.53$101.01485,500——
2021-05-11$41.53$106.12299,100——
2021-05-10$43.01$109.90297,100——
2021-05-07$44.69$114.19316,500——
2021-05-06$43.65$111.53316,700——
2021-05-05$43.41$110.92308,300——
2021-05-04$44.27$113.12331,300——
2021-05-03$45.09$115.21242,300——
2021-04-30$44.43$113.53236,700——
2021-04-29$45.62$116.57264,500——
2021-04-28$44.64$114.06227,800——
2021-04-27$45.03$115.06243,500——
2021-04-26$45.35$115.88289,600——
2021-04-23$44.60$113.96373,200——
2021-04-22$44.63$114.04344,000——
2021-04-21$44.65$114.09253,300——
2021-04-20$44.00$112.43404,200——
2021-04-19$45.63$116.59414,700——
2021-04-16$46.79$119.56309,700——
2021-04-15$45.34$115.85562,500——
2021-04-14$45.87$117.21225,200——
2021-04-13$45.89$117.26300,100——
2021-04-12$46.63$119.15253,800——
2021-04-09$46.28$118.26372,400——
2021-04-08$45.60$116.52392,700——
2021-04-07$46.16$117.95276,800——
2021-04-06$47.28$120.81317,100——
2021-04-05$47.35$120.99377,700——
2021-04-01$47.42$121.17449,800——
2021-03-31$45.26$115.65342,600——
2021-03-30$44.00$112.43426,400——
2021-03-29$43.63$111.48419,300——
2021-03-26$45.34$115.85296,600——
2021-03-25$43.96$112.33310,400——
2021-03-24$41.90$107.06550,900——
2021-03-23$42.66$109.01401,500——
2021-03-22$44.78$114.42323,000——
2021-03-19$45.42$116.06795,600——
2021-03-18$43.28$110.59497,100——
2021-03-17$45.89$117.26327,700——
2021-03-16$44.59$113.94350,000——
2021-03-15$44.66$114.12486,400——
2021-03-12$43.86$112.07381,200——
2021-03-11$45.00$114.98414,700——
2021-03-10$45.57$116.44511,900——
2021-03-09$44.09$112.66334,500——
2021-03-08$43.95$112.30440,700——
2021-03-05$44.87$114.65876,000——
2021-03-04$43.20$110.391,003,700——
2021-03-03$43.66$111.56675,900——
2021-03-02$45.82$117.08937,500——
2021-03-01$46.92$119.89733,500——
2021-02-26$44.25$113.07494,800——
2021-02-25$43.34$110.74399,600——
2021-02-24$45.96$117.44323,800——
2021-02-23$44.43$113.53420,100——
2021-02-22$44.21$112.97275,000——
2021-02-19$44.47$113.63253,900——
2021-02-18$43.34$110.74328,000——
2021-02-17$43.79$111.89750,200——
2021-02-16$42.80$109.36359,300——
2021-02-12$43.78$111.87304,000——
2021-02-11$44.71$114.241,288,800——
2021-02-10$42.79$109.34335,600——
2021-02-09$41.99$107.29312,600——
2021-02-08$42.52$108.65433,300——
2021-02-05$40.93$104.58339,100——
2021-02-04$39.45$100.80428,900——
2021-02-03$39.34$100.52669,900——
2021-02-02$39.55$101.061,111,300——
2021-02-01$35.06$89.59641,300——
2021-01-29$33.63$85.93545,500——
2021-01-28$32.77$83.73334,800——
2021-01-27$32.11$82.05389,100——
2021-01-26$33.39$85.32220,200——
2021-01-25$34.29$87.62243,100——
2021-01-22$35.07$89.61394,900——
2021-01-21$35.82$91.53586,900——
2021-01-20$34.90$89.18573,300——
2021-01-19$32.48$82.99412,700——
2021-01-15$32.54$83.15334,700——
2021-01-14$32.36$82.69319,900——
2021-01-13$31.40$80.23199,900——
2021-01-12$31.90$81.51329,900——
2021-01-11$31.39$80.21380,900——
2021-01-08$31.43$80.31437,900——
2021-01-07$32.82$83.86349,700——
2021-01-06$32.07$81.95448,100——
2021-01-05$30.90$78.96372,500——
2021-01-04$30.01$76.68319,200——