MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SKY — Champion Homes, Inc.
NYSEChampion Homes, Inc.
$81.47
+0.44(+0.54%)
- O
- 80.23
- H
- 81.87
- L
- 79.06
- V
- 565.62K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$81.47
Period Return-3.28%
Period High$99.17
Period Low$59.44
Avg Daily Volume708.3K
Total Trading Days365
SKY — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $80.23 | $81.87 | $79.06 | $81.47 | +$0.44 | +0.54% | 565,615 | $81.04 | $79.06 $81.87 |
| Oct 7, 2026 | $84.20 | $84.47 | $79.43 | $81.03 | $-4.86 | -5.66% | 792,618 | $80.85 | $79.43 $84.47 |
| Oct 6, 2026 | $85.90 | $86.24 | $84.89 | $85.89 | +$0.13 | +0.15% | 447,371 | $85.84 | $84.89 $86.24 |
| Oct 5, 2026 | $87.53 | $88.12 | $85.76 | $85.76 | $-2.34 | -2.66% | 621,644 | $86.18 | $85.76 $88.12 |
| Oct 2, 2026 | $89.57 | $90.32 | $87.15 | $88.10 | +$0.62 | +0.71% | 368,840 | $88.02 | $87.15 $90.32 |
| Oct 1, 2026 | $84.62 | $88.38 | $83.43 | $87.48 | +$1.78 | +2.08% | 540,618 | $87.01 | $83.43 $88.38 |
| Sep 30, 2026 | $85.85 | $87.50 | $85.65 | $85.70 | $-0.99 | -1.14% | 428,421 | $85.95 | $85.65 $87.50 |
| Sep 29, 2026 | $87.41 | $87.80 | $85.46 | $86.69 | $-0.13 | -0.15% | 449,572 | $86.44 | $85.46 $87.80 |
| Sep 28, 2026 | $86.83 | $88.07 | $86.00 | $86.82 | $-0.90 | -1.03% | 449,769 | $86.93 | $86.00 $88.07 |
| Sep 25, 2026 | $85.91 | $87.79 | $85.05 | $87.72 | +$2.04 | +2.38% | 407,478 | $87.24 | $85.05 $87.79 |
| Sep 24, 2026 | $85.38 | $86.35 | $84.08 | $85.68 | +$0.22 | +0.26% | 437,245 | $85.58 | $84.08 $86.35 |
| Sep 23, 2026 | $87.84 | $88.27 | $85.38 | $85.46 | $-3.38 | -3.80% | 414,609 | $86.18 | $85.38 $88.27 |
| Sep 22, 2026 | $88.52 | $90.02 | $87.54 | $88.84 | +$2.35 | +2.72% | 621,434 | $88.66 | $87.54 $90.02 |
| Sep 21, 2026 | $84.92 | $87.04 | $83.79 | $86.49 | +$1.90 | +2.25% | 547,620 | $86.14 | $83.79 $87.04 |
| Sep 18, 2026 | $84.38 | $84.70 | $83.02 | $84.59 | $-0.56 | -0.66% | 1,191,095 | $84.39 | $83.02 $84.70 |
| Sep 17, 2026 | $87.15 | $89.00 | $84.83 | $85.15 | +$0.26 | +0.31% | 651,418 | $85.67 | $84.83 $89.00 |
| Sep 16, 2026 | $84.62 | $86.89 | $83.82 | $84.89 | +$0.25 | +0.30% | 736,550 | $85.40 | $83.82 $86.89 |
| Sep 15, 2026 | $83.24 | $85.24 | $82.12 | $84.64 | +$0.88 | +1.05% | 638,641 | $84.22 | $82.12 $85.24 |
| Sep 14, 2026 | $82.23 | $84.42 | $82.09 | $83.76 | +$0.60 | +0.72% | 441,823 | $83.68 | $82.09 $84.42 |
| Sep 11, 2026 | $83.14 | $83.63 | $81.23 | $83.16 | +$1.41 | +1.72% | 609,024 | $82.84 | $81.23 $83.63 |
| Sep 10, 2026 | $82.11 | $82.49 | $80.38 | $81.75 | $-1.55 | -1.86% | 470,183 | $81.42 | $80.38 $82.49 |
| Sep 9, 2026 | $84.21 | $84.81 | $80.83 | $83.30 | $-1.28 | -1.51% | 456,974 | $83.38 | $80.83 $84.81 |
| Sep 8, 2026 | $87.12 | $88.57 | $84.56 | $84.58 | $-3.18 | -3.62% | 324,544 | $85.10 | $84.56 $88.57 |
| Sep 4, 2026 | $85.96 | $88.51 | $85.12 | $87.76 | +$1.65 | +1.92% | 406,826 | $87.57 | $85.12 $88.51 |
| Sep 3, 2026 | $87.15 | $88.01 | $86.04 | $86.11 | +$0.05 | +0.06% | 394,391 | $86.52 | $86.04 $88.01 |
| Sep 2, 2026 | $86.19 | $87.39 | $85.44 | $86.06 | +$0.38 | +0.44% | 572,235 | $86.27 | $85.44 $87.39 |
| Sep 1, 2026 | $88.36 | $88.71 | $85.09 | $85.68 | $-3.59 | -4.02% | 537,097 | $86.35 | $85.09 $88.71 |
| Aug 31, 2026 | $89.63 | $90.21 | $88.51 | $89.27 | $-0.95 | -1.05% | 448,765 | $89.33 | $88.51 $90.21 |
| Aug 28, 2026 | $90.58 | $91.33 | $89.92 | $90.22 | +$0.19 | +0.21% | 369,098 | $90.29 | $89.92 $91.33 |
| Aug 27, 2026 | $92.14 | $92.14 | $89.32 | $90.03 | $-1.15 | -1.26% | 409,935 | $90.05 | $89.32 $92.14 |