Champion Homes, Inc. (SKY)
NYSE: SKY · Real-Time Price · USD
78.04
-4.38 (-5.31%)
Mar 9, 2026, 2:08 PM EDT - Market open
Champion Homes Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.50 | 80.72 | 77.41 | 78.40 | - | -4.88% | 274,429 |
| Mar 6, 2026 | 87.00 | 87.20 | 81.81 | 82.42 | 82.42 | -6.47% | 815,509 |
| Mar 5, 2026 | 88.64 | 89.64 | 87.26 | 88.12 | 88.12 | -1.66% | 475,017 |
| Mar 4, 2026 | 89.38 | 90.30 | 88.59 | 89.61 | 89.61 | 0.70% | 483,859 |
| Mar 3, 2026 | 90.00 | 90.00 | 87.02 | 88.99 | 88.99 | -1.99% | 667,220 |
| Mar 2, 2026 | 91.47 | 92.30 | 89.65 | 90.80 | 90.80 | -2.87% | 624,851 |
| Feb 27, 2026 | 92.34 | 94.31 | 91.71 | 93.48 | 93.48 | 0.83% | 613,021 |
| Feb 26, 2026 | 93.05 | 94.47 | 92.15 | 92.71 | 92.71 | 0.17% | 470,050 |
| Feb 25, 2026 | 95.11 | 95.11 | 90.12 | 92.55 | 92.55 | -2.83% | 519,488 |
| Feb 24, 2026 | 95.52 | 96.87 | 94.87 | 95.25 | 95.25 | -0.03% | 500,544 |
| Feb 23, 2026 | 97.34 | 98.49 | 93.57 | 95.28 | 95.28 | -2.12% | 708,472 |
| Feb 20, 2026 | 94.00 | 97.88 | 94.00 | 97.34 | 97.34 | 2.85% | 638,703 |
| Feb 19, 2026 | 96.09 | 97.49 | 93.54 | 94.64 | 94.64 | -2.02% | 538,033 |
| Feb 18, 2026 | 95.84 | 98.41 | 95.61 | 96.59 | 96.59 | -0.47% | 737,145 |
| Feb 17, 2026 | 96.09 | 98.19 | 94.02 | 97.05 | 97.05 | 0.95% | 981,438 |
| Feb 13, 2026 | 93.85 | 96.31 | 92.46 | 96.14 | 96.14 | 4.49% | 899,310 |
| Feb 12, 2026 | 92.76 | 94.37 | 91.08 | 92.01 | 92.01 | 0.43% | 721,702 |
| Feb 11, 2026 | 89.66 | 91.92 | 88.43 | 91.62 | 91.62 | 1.66% | 708,958 |
| Feb 10, 2026 | 88.04 | 90.18 | 87.77 | 90.12 | 90.12 | 3.91% | 911,593 |
| Feb 9, 2026 | 84.14 | 88.10 | 83.95 | 86.73 | 86.73 | 3.76% | 1,068,118 |
| Feb 6, 2026 | 83.23 | 85.27 | 82.04 | 83.59 | 83.59 | 0.20% | 1,098,276 |
| Feb 5, 2026 | 80.05 | 84.88 | 80.05 | 83.42 | 83.42 | -1.21% | 1,214,666 |
| Feb 4, 2026 | 81.27 | 87.70 | 78.01 | 84.44 | 84.44 | 11.06% | 1,824,706 |
| Feb 3, 2026 | 75.00 | 78.88 | 74.62 | 76.03 | 76.03 | 0.17% | 1,165,111 |
| Feb 2, 2026 | 78.31 | 78.87 | 75.35 | 75.90 | 75.90 | -3.16% | 1,223,353 |
| Jan 30, 2026 | 82.47 | 83.80 | 76.26 | 78.38 | 78.38 | -7.20% | 1,229,336 |
| Jan 29, 2026 | 83.97 | 85.71 | 83.34 | 84.46 | 84.46 | 0.40% | 685,951 |
| Jan 28, 2026 | 86.96 | 87.43 | 83.65 | 84.12 | 84.12 | -2.38% | 572,790 |
| Jan 27, 2026 | 90.69 | 90.69 | 86.11 | 86.17 | 86.17 | -4.30% | 956,265 |
| Jan 26, 2026 | 91.92 | 93.14 | 89.57 | 90.04 | 90.04 | -1.76% | 718,573 |
| Jan 23, 2026 | 93.11 | 93.50 | 91.02 | 91.65 | 91.65 | -2.01% | 652,398 |
| Jan 22, 2026 | 96.05 | 97.30 | 93.32 | 93.53 | 93.53 | -2.06% | 634,415 |
| Jan 21, 2026 | 94.59 | 96.83 | 94.23 | 95.50 | 95.50 | 1.41% | 484,153 |
| Jan 20, 2026 | 94.03 | 96.57 | 92.36 | 94.17 | 94.17 | -2.23% | 458,049 |
| Jan 16, 2026 | 97.40 | 99.17 | 95.81 | 96.32 | 96.32 | -1.17% | 649,204 |
| Jan 15, 2026 | 97.39 | 98.57 | 95.62 | 97.46 | 97.46 | 1.99% | 827,762 |
| Jan 14, 2026 | 95.28 | 95.88 | 93.17 | 95.56 | 95.56 | 0.26% | 642,878 |
| Jan 13, 2026 | 94.62 | 96.43 | 94.42 | 95.31 | 95.31 | 0.52% | 749,298 |
| Jan 12, 2026 | 94.44 | 96.90 | 94.20 | 94.82 | 94.82 | -0.56% | 959,482 |
| Jan 9, 2026 | 91.49 | 95.62 | 91.49 | 95.35 | 95.35 | 4.86% | 1,374,459 |
| Jan 8, 2026 | 86.12 | 91.70 | 85.77 | 90.93 | 90.93 | 4.40% | 1,235,197 |
| Jan 7, 2026 | 87.42 | 88.26 | 85.24 | 87.10 | 87.10 | 0.45% | 576,821 |
| Jan 6, 2026 | 84.25 | 86.93 | 83.61 | 86.71 | 86.71 | 1.53% | 385,570 |
| Jan 5, 2026 | 85.23 | 86.99 | 84.56 | 85.40 | 85.40 | 0.58% | 681,251 |
| Jan 2, 2026 | 84.50 | 85.06 | 83.55 | 84.91 | 84.91 | 0.49% | 468,957 |
| Dec 31, 2025 | 85.21 | 85.44 | 84.02 | 84.50 | 84.50 | -1.07% | 259,798 |
| Dec 30, 2025 | 86.15 | 86.15 | 84.73 | 85.41 | 85.41 | -0.38% | 266,890 |
| Dec 29, 2025 | 85.61 | 86.03 | 84.67 | 85.74 | 85.74 | 0.23% | 288,311 |
| Dec 26, 2025 | 85.66 | 85.79 | 84.72 | 85.54 | 85.54 | -0.22% | 209,733 |
| Dec 24, 2025 | 85.38 | 86.07 | 84.19 | 85.73 | 85.73 | 0.94% | 175,897 |
| Dec 23, 2025 | 85.65 | 85.65 | 84.00 | 84.93 | 84.93 | -0.82% | 419,656 |
| Dec 22, 2025 | 86.89 | 87.20 | 85.50 | 85.63 | 85.63 | -1.62% | 534,303 |
| Dec 19, 2025 | 86.09 | 87.06 | 85.01 | 87.04 | 87.04 | 0.15% | 1,260,122 |
| Dec 18, 2025 | 87.42 | 88.79 | 86.24 | 86.91 | 86.91 | 1.02% | 988,570 |
| Dec 17, 2025 | 85.84 | 87.10 | 83.94 | 86.03 | 86.03 | -0.10% | 718,686 |
| Dec 16, 2025 | 88.09 | 88.77 | 86.02 | 86.12 | 86.12 | -1.35% | 519,626 |
| Dec 15, 2025 | 88.31 | 89.04 | 85.82 | 87.30 | 87.30 | -0.73% | 539,793 |
| Dec 12, 2025 | 88.80 | 89.42 | 86.41 | 87.94 | 87.94 | -0.74% | 882,304 |
| Dec 11, 2025 | 88.35 | 89.45 | 87.63 | 88.60 | 88.60 | 1.19% | 1,084,292 |
| Dec 10, 2025 | 84.66 | 87.69 | 83.72 | 87.56 | 87.56 | 3.71% | 742,419 |
| Dec 9, 2025 | 83.00 | 84.85 | 81.91 | 84.43 | 84.43 | 0.67% | 578,637 |
| Dec 8, 2025 | 87.85 | 89.10 | 83.15 | 83.87 | 83.87 | -1.77% | 978,087 |
| Dec 5, 2025 | 83.64 | 85.45 | 83.63 | 85.38 | 85.38 | 2.25% | 565,253 |
| Dec 4, 2025 | 84.24 | 85.79 | 83.25 | 83.50 | 83.50 | -1.34% | 655,782 |
| Dec 3, 2025 | 85.14 | 87.17 | 84.04 | 84.63 | 84.63 | -0.65% | 586,675 |
| Dec 2, 2025 | 85.47 | 86.32 | 84.22 | 85.18 | 85.18 | -0.12% | 370,340 |
| Dec 1, 2025 | 84.90 | 86.90 | 84.57 | 85.28 | 85.28 | -0.65% | 367,106 |
| Nov 28, 2025 | 85.60 | 86.56 | 85.31 | 85.84 | 85.84 | -0.30% | 185,137 |
| Nov 26, 2025 | 84.31 | 87.51 | 84.31 | 86.10 | 86.10 | 0.58% | 660,210 |
| Nov 25, 2025 | 81.76 | 86.02 | 81.76 | 85.60 | 85.60 | 4.56% | 627,817 |
| Nov 24, 2025 | 80.19 | 83.02 | 80.19 | 81.87 | 81.87 | 0.28% | 653,167 |
| Nov 21, 2025 | 79.72 | 83.28 | 79.08 | 81.64 | 81.64 | 3.51% | 1,359,087 |
| Nov 20, 2025 | 78.00 | 80.63 | 77.11 | 78.87 | 78.87 | 2.59% | 593,331 |
| Nov 19, 2025 | 78.05 | 78.44 | 75.94 | 76.88 | 76.88 | -0.80% | 456,233 |
| Nov 18, 2025 | 77.57 | 78.91 | 76.69 | 77.50 | 77.50 | -0.92% | 745,829 |
| Nov 17, 2025 | 80.87 | 80.87 | 78.17 | 78.22 | 78.22 | -3.89% | 471,934 |
| Nov 14, 2025 | 78.98 | 81.55 | 78.66 | 81.39 | 81.39 | 2.33% | 656,817 |
| Nov 13, 2025 | 79.97 | 81.07 | 79.00 | 79.54 | 79.54 | -1.50% | 621,641 |
| Nov 12, 2025 | 83.88 | 85.32 | 80.61 | 80.75 | 80.75 | -3.90% | 785,896 |
| Nov 11, 2025 | 83.96 | 85.00 | 83.23 | 84.03 | 84.03 | 0.82% | 582,642 |
| Nov 10, 2025 | 82.60 | 84.20 | 81.28 | 83.35 | 83.35 | 0.49% | 939,976 |
| Nov 7, 2025 | 82.01 | 83.35 | 80.82 | 82.94 | 82.94 | 2.43% | 954,590 |
| Nov 6, 2025 | 74.11 | 81.26 | 74.11 | 80.97 | 80.97 | 10.58% | 2,650,847 |
| Nov 5, 2025 | 71.08 | 75.87 | 70.14 | 73.22 | 73.22 | 10.07% | 1,293,030 |
| Nov 4, 2025 | 66.34 | 66.69 | 64.45 | 66.52 | 66.52 | -0.12% | 812,578 |
| Nov 3, 2025 | 67.74 | 68.05 | 64.91 | 66.60 | 66.60 | -2.39% | 763,251 |
| Oct 31, 2025 | 66.01 | 68.44 | 65.47 | 68.23 | 68.23 | 5.26% | 726,346 |
| Oct 30, 2025 | 66.01 | 67.05 | 64.56 | 64.82 | 64.82 | -2.03% | 828,925 |
| Oct 29, 2025 | 71.41 | 72.04 | 64.88 | 66.16 | 66.16 | -8.57% | 1,322,102 |
| Oct 28, 2025 | 74.01 | 75.47 | 72.08 | 72.36 | 72.36 | -4.39% | 616,357 |
| Oct 27, 2025 | 76.14 | 77.25 | 75.55 | 75.68 | 75.68 | -1.01% | 340,202 |
| Oct 24, 2025 | 77.76 | 78.32 | 76.42 | 76.45 | 76.45 | -0.71% | 432,818 |
| Oct 23, 2025 | 75.50 | 77.43 | 74.91 | 77.00 | 77.00 | 2.49% | 475,633 |
| Oct 22, 2025 | 76.31 | 77.01 | 74.36 | 75.13 | 75.13 | -2.50% | 525,417 |
| Oct 21, 2025 | 74.55 | 77.38 | 73.77 | 77.06 | 77.06 | 1.43% | 731,512 |
| Oct 20, 2025 | 75.60 | 77.83 | 75.09 | 75.97 | 75.97 | 0.40% | 973,247 |
| Oct 17, 2025 | 70.10 | 75.80 | 70.10 | 75.67 | 75.67 | 6.82% | 1,458,613 |
| Oct 16, 2025 | 71.49 | 72.16 | 69.65 | 70.84 | 70.84 | -0.23% | 467,947 |
| Oct 15, 2025 | 68.05 | 71.07 | 68.05 | 71.00 | 71.00 | 4.34% | 661,442 |
| Oct 14, 2025 | 65.78 | 68.66 | 65.59 | 68.05 | 68.05 | 2.36% | 598,015 |