Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SKYU Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 22.86 | -0.01 | -0.04% | 22.90 | 22.90 | 22.81 | 345 |
| Jun 17 2024 | 22.87 | 0.10 | 0.44% | 22.40 | 22.90 | 22.20 | 5,296 |
| Jun 14 2024 | 22.77 | 0.13 | 0.60% | 22.46 | 22.77 | 22.46 | 343 |
| Jun 13 2024 | 22.635 | -0.51 | -2.18% | 22.68 | 22.68 | 22.46 | 1,188 |
| Jun 12 2024 | 23.14 | 0.64 | 2.84% | 23.26 | 23.3101 | 23.11 | 3,292 |
| Jun 11 2024 | 22.50 | -0.04 | -0.18% | 22.43 | 22.50 | 22.08 | 626 |
| Jun 10 2024 | 22.54 | 0.31 | 1.39% | 22.23 | 22.54 | 22.23 | 248 |
| Jun 07 2024 | 22.23 | -0.59 | -2.59% | 22.15 | 22.26 | 22.15 | 988 |
| Jun 06 2024 | 22.82 | 0.54 | 2.42% | 22.36 | 22.82 | 22.36 | 68 |
| Jun 05 2024 | 22.28 | 0.68 | 3.15% | 21.94 | 22.28 | 21.83 | 1,482 |
| Jun 04 2024 | 21.60 | -0.07 | -0.32% | 21.59 | 21.60 | 21.48 | 862 |
| Jun 03 2024 | 21.67 | -0.11 | -0.48% | 21.97 | 22.00 | 21.30 | 2,815 |
| May 31 2024 | 21.775 | -0.71 | -3.14% | 22.20 | 22.20 | 21.13 | 5,390 |
| May 30 2024 | 22.48 | -1.94 | -7.94% | 24.42 | 24.42 | 22.48 | 271 |
| May 29 2024 | 24.42 | 0.04 | 0.16% | 24.06 | 24.42 | 24.06 | 904 |
| May 28 2024 | 24.38 | -0.13 | -0.53% | 24.74 | 24.74 | 24.28 | 1,589 |
| May 24 2024 | 24.51 | 0.06 | 0.25% | 24.11 | 24.51 | 24.11 | 1,863 |
| May 23 2024 | 24.45 | -0.74 | -2.94% | 25.33 | 25.33 | 24.42 | 1,719 |
| May 22 2024 | 25.19 | -0.10 | -0.40% | 25.40 | 25.40 | 24.9591 | 1,855 |
| May 21 2024 | 25.29 | -0.19 | -0.75% | 25.25 | 25.30 | 25.20 | 1,590 |
| May 20 2024 | 25.48 | 0.35 | 1.39% | 25.30 | 25.48 | 25.2367 | 1,824 |
| May 17 2024 | 25.13 | 0.24 | 0.96% | 24.98 | 25.13 | 24.98 | 501 |
| May 16 2024 | 24.89 | -0.43 | -1.70% | 25.30 | 25.30 | 24.89 | 684 |
| May 15 2024 | 25.32 | 1.04 | 4.28% | 24.86 | 25.32 | 24.62 | 5,534 |
| May 14 2024 | 24.28 | 0.45 | 1.87% | 23.87 | 24.28 | 23.87 | 6 |
| May 13 2024 | 23.835 | 0.30 | 1.27% | 23.75 | 23.835 | 23.75 | 2,446 |
| May 10 2024 | 23.535 | -0.08 | -0.32% | 23.45 | 23.535 | 23.45 | 18 |
| May 09 2024 | 23.61 | 0.35 | 1.50% | 23.35 | 23.61 | 23.35 | 11 |
| May 08 2024 | 23.26 | -0.12 | -0.49% | 23.26 | 23.26 | 23.26 | 96 |
| May 07 2024 | 23.375 | -0.20 | -0.83% | 23.36 | 23.4099 | 23.36 | 163 |
| May 06 2024 | 23.57 | 0.79 | 3.47% | 22.95 | 23.57 | 22.95 | 273 |
| May 03 2024 | 22.78 | 0.19 | 0.84% | 23.34 | 23.34 | 22.78 | 588 |
| May 02 2024 | 22.59 | 0.12 | 0.55% | 22.79 | 22.79 | 22.59 | 122 |
| May 01 2024 | 22.4674 | 0.20 | 0.89% | 22.38 | 23.33 | 22.21 | 8,869 |
| Apr 30 2024 | 22.27 | -1.31 | -5.56% | 23.27 | 23.27 | 22.27 | 662 |
| Apr 29 2024 | 23.58 | 0.04 | 0.18% | 23.79 | 23.79 | 23.58 | 14 |
| Apr 26 2024 | 23.5383 | 0.73 | 3.20% | 23.6201 | 23.66 | 23.47 | 694 |
| Apr 25 2024 | 22.8089 | -0.34 | -1.47% | 22.19 | 22.8089 | 22.19 | 40 |
| Apr 24 2024 | 23.15 | -0.11 | -0.47% | 23.62 | 23.62 | 23.10 | 1,091 |
| Apr 23 2024 | 23.26 | 1.20 | 5.44% | 22.40 | 23.26 | 22.40 | 2,518 |
| Apr 22 2024 | 22.06 | 0.53 | 2.46% | 21.94 | 22.11 | 21.39 | 1,450 |
| Apr 19 2024 | 21.53 | -0.56 | -2.54% | 21.90 | 21.90 | 21.14 | 2,588 |
| Apr 18 2024 | 22.09 | -0.43 | -1.89% | 22.37 | 22.41 | 22.09 | 648 |
| Apr 17 2024 | 22.5151 | -0.34 | -1.51% | 23.25 | 23.25 | 22.5151 | 274 |
| Apr 16 2024 | 22.86 | 0.06 | 0.26% | 22.60 | 22.86 | 22.60 | 1,045 |
| Apr 15 2024 | 22.80 | -1.30 | -5.39% | 24.31 | 24.31 | 22.80 | 2,194 |
| Apr 12 2024 | 24.10 | -1.15 | -4.55% | 24.77 | 24.77 | 23.84 | 1,272 |
| Apr 11 2024 | 25.25 | 0.58 | 2.35% | 24.84 | 25.33 | 24.69 | 5,030 |
| Apr 10 2024 | 24.67 | -0.73 | -2.89% | 24.27 | 24.67 | 24.27 | 2,026 |
| Apr 09 2024 | 25.4045 | 0.16 | 0.65% | 25.48 | 25.48 | 25.4045 | 31 |
| Apr 08 2024 | 25.24 | 0.28 | 1.12% | 25.31 | 25.31 | 25.10 | 689 |
| Apr 05 2024 | 24.96 | 0.58 | 2.38% | 24.46 | 24.99 | 24.46 | 1,702 |
| Apr 04 2024 | 24.38 | -0.51 | -2.05% | 25.04 | 25.3095 | 24.38 | 870 |
| Apr 03 2024 | 24.89 | 0.44 | 1.78% | 24.32 | 24.89 | 24.32 | 1,222 |
| Apr 02 2024 | 24.455 | -0.67 | -2.65% | 24.33 | 24.455 | 24.33 | 260 |
| Apr 01 2024 | 25.12 | 0.04 | 0.16% | 25.31 | 25.31 | 25.00 | 771 |
| Mar 28 2024 | 25.08 | 0.00 | 0.00% | 25.30 | 25.35 | 25.08 | 2,092 |
| Mar 27 2024 | 25.08 | -0.10 | -0.40% | 25.01 | 25.08 | 24.77 | 1,932 |
| Mar 26 2024 | 25.18 | -0.06 | -0.24% | 25.43 | 25.50 | 25.16 | 1,333 |
| Mar 25 2024 | 25.24 | -0.15 | -0.59% | 25.25 | 25.39 | 25.24 | 1,419 |
| Mar 22 2024 | 25.39 | -0.19 | -0.72% | 25.69 | 25.69 | 25.32 | 582 |
