SKYY(SKYY)
SKYY
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $131.05 | $133.86 | $131.05 | $133.03 | 717,216 |
| 5/21/2026 | $128.19 | $130.44 | $127.99 | $129.77 | 104,839 |
| 5/20/2026 | $127.43 | $129.63 | $126.12 | $129.29 | 177,723 |
| 5/19/2026 | $129.17 | $130.71 | $127.38 | $128.11 | 215,204 |
| 5/18/2026 | $128.02 | $130.26 | $127.48 | $129.29 | 587,117 |
| 5/15/2026 | $126.50 | $130.03 | $126.11 | $128.50 | 413,722 |
| 5/14/2026 | $125.94 | $129.14 | $125.34 | $128.10 | 168,101 |
| 5/13/2026 | $125.30 | $126.28 | $123.26 | $125.62 | 331,007 |
| 5/12/2026 | $127.47 | $127.73 | $124.20 | $125.59 | 813,028 |
| 5/11/2026 | $129.00 | $130.26 | $127.42 | $128.16 | 197,800 |
| 5/8/2026 | $128.15 | $129.95 | $125.94 | $129.89 | 575,218 |
| 5/7/2026 | $130.19 | $131.11 | $128.49 | $129.49 | 237,631 |
| 5/6/2026 | $129.24 | $129.70 | $126.78 | $129.62 | 194,692 |
| 5/5/2026 | $128.44 | $130.68 | $128.43 | $130.28 | 292,653 |
| 5/4/2026 | $124.56 | $127.92 | $124.56 | $126.64 | 440,021 |
| 5/1/2026 | $121.72 | $124.82 | $121.72 | $124.39 | 174,400 |
| 4/30/2026 | $118.81 | $118.92 | $116.29 | $118.77 | 192,100 |
| 4/29/2026 | $117.60 | $118.96 | $116.61 | $118.83 | 129,046 |
| 4/28/2026 | $118.03 | $119.60 | $117.49 | $117.87 | 135,057 |
| 4/27/2026 | $117.94 | $119.48 | $117.12 | $119.23 | 359,500 |
| 4/24/2026 | $117.76 | $118.82 | $116.37 | $118.54 | 126,600 |
| 4/23/2026 | $118.96 | $118.96 | $114.99 | $117.04 | 185,532 |
| 4/22/2026 | $121.80 | $122.33 | $120.80 | $122.10 | 221,030 |
| 4/21/2026 | $119.65 | $122.93 | $119.00 | $120.34 | 834,602 |
| 4/20/2026 | $116.48 | $119.27 | $116.48 | $119.24 | 461,600 |
| 4/17/2026 | $118.32 | $119.13 | $116.73 | $117.17 | 197,500 |
| 4/16/2026 | $115.88 | $116.92 | $114.37 | $116.63 | 312,925 |
| 4/15/2026 | $110.74 | $113.91 | $110.44 | $113.69 | 271,704 |
| 4/14/2026 | $110.51 | $111.61 | $108.75 | $109.30 | 275,987 |
| 4/13/2026 | $104.21 | $109.51 | $104.21 | $109.42 | 313,500 |
| 4/10/2026 | $108.01 | $108.06 | $103.76 | $104.16 | 722,049 |
| 4/9/2026 | $111.07 | $111.07 | $106.44 | $107.84 | 215,761 |
| 4/8/2026 | $115.52 | $116.19 | $111.31 | $111.57 | 297,806 |
| 4/7/2026 | $110.46 | $111.59 | $109.21 | $111.33 | 141,216 |
| 4/6/2026 | $111.92 | $112.35 | $110.52 | $111.16 | 94,844 |
| 4/2/2026 | $108.12 | $112.51 | $108.00 | $111.83 | 163,600 |
| 4/1/2026 | $110.67 | $111.37 | $109.08 | $110.33 | 274,400 |
| 3/31/2026 | $106.21 | $109.54 | $106.03 | $109.36 | 838,091 |
| 3/30/2026 | $106.85 | $107.57 | $104.26 | $105.19 | 249,910 |
| 3/27/2026 | $108.61 | $108.61 | $105.40 | $106.00 | 161,318 |
| 3/26/2026 | $110.23 | $112.57 | $109.73 | $109.92 | 164,700 |
| 3/25/2026 | $111.91 | $113.10 | $110.45 | $111.47 | 207,148 |
| 3/24/2026 | $112.96 | $113.00 | $110.19 | $110.63 | 598,300 |
| 3/23/2026 | $112.57 | $115.08 | $112.35 | $113.86 | 203,230 |
| 3/20/2026 | $112.88 | $113.04 | $110.74 | $111.44 | 171,617 |
| 3/19/2026 | $111.84 | $114.35 | $111.84 | $113.63 | 617,541 |
| 3/18/2026 | $112.61 | $114.83 | $112.61 | $113.26 | 116,322 |
| 3/17/2026 | $112.83 | $114.85 | $112.55 | $113.49 | 100,600 |
| 3/16/2026 | $112.84 | $113.47 | $111.93 | $112.56 | 149,500 |
| 3/13/2026 | $112.03 | $113.72 | $110.68 | $111.65 | 138,000 |
| 3/12/2026 | $112.42 | $114.30 | $111.63 | $111.72 | 182,463 |
| 3/11/2026 | $113.01 | $114.92 | $112.43 | $113.35 | 305,643 |
| 3/10/2026 | $113.96 | $113.96 | $110.81 | $112.36 | 700,700 |
| 3/9/2026 | $111.48 | $114.03 | $110.76 | $113.67 | 1.01M |
| 3/6/2026 | $111.69 | $114.17 | $111.50 | $113.17 | 405,400 |
| 3/5/2026 | $111.57 | $114.70 | $111.57 | $113.50 | 788,091 |
| 3/4/2026 | $110.20 | $111.91 | $109.82 | $111.59 | 446,051 |
| 3/3/2026 | $106.74 | $110.71 | $105.52 | $109.87 | 460,937 |
| 3/2/2026 | $107.24 | $110.83 | $107.24 | $110.42 | 283,700 |
| 2/27/2026 | $108.49 | $109.73 | $107.31 | $109.65 | 140,133 |
| 2/26/2026 | $110.62 | $111.92 | $109.42 | $111.40 | 885,834 |
| 2/25/2026 | $108.50 | $110.31 | $108.00 | $109.93 | 317,751 |
| 2/24/2026 | $105.58 | $109.13 | $105.36 | $108.00 | 652,600 |
| 2/23/2026 | $109.85 | $109.94 | $105.24 | $105.69 | 295,040 |