Champion Homes Stock Price History
NYSE: SKYConsumer DiscretionaryHomebuildingUSD
79.63-1.84 (-2.26%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SKY price history at a glance
The price history for Champion Homes (SKY) on this page begins on April 30, 1973, when the stock closed at $15.75; it most recently closed at $79.63 on October 5, 2026. The highest price in this record is $116.49, reached on December 9, 2024; the latest close is 31.6% below that peak. Across the 52 complete calendar years in the table, SKY finished higher in 29 and lower in 23. Its best year was 2016 (+333.4%) and its worst was 2011 (-83.3%).
Over roughly 53 years the share price changed +405.6%, a 3.1% compound annual price return (excluding dividends). In the last 12 months alone, SKY has gained 22.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1973
- $116.49
- Date of high
- Dec 9, 2024
- Low since 1973
- $2.17
- Date of low
- Sep 28, 2015
- 52-week high
- $99.17
- 52-week low
- $63.87
- Last close
- $79.63
SKY returns
1 week
-9.61%
1 month
-4.41%
3 months
-1.97%
6 months
+0.64%
Year to date
-5.76%
1 year
+22.72%
3 years
+30.11%
5 years
+30.11%
SKY price return, excluding dividends.
SKY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 79.63 | -6.22% |
| 2025 | 84.91 | -6.10% |
| 2024 | 90.43 | +21.77% |
| 2023 | 74.26 | +44.17% |
| 2022 | 51.51 | -34.78% |
| 2021 | 78.98 | +155.27% |
| 2020 | 30.94 | -3.49% |
| 2019 | 32.06 | +113.88% |
| 2018 | 14.99 | +16.65% |
| 2017 | 12.85 | -16.72% |
| 2016 | 15.43 | +333.43% |
| 2015 | 3.56 | -6.81% |
| 2014 | 3.82 | -26.25% |
| 2013 | 5.18 | +17.19% |
| 2012 | 4.42 | +1.61% |
| 2011 | 4.35 | -83.32% |
| 2010 | 26.08 | +41.74% |
| 2009 | 18.40 | -8.00% |
| 2008 | 20.00 | -27.93% |
| 2007 | 27.75 | -31.00% |
| 2006 | 40.22 | +10.49% |
| 2005 | 36.40 | -10.78% |
| 2004 | 40.80 | +16.37% |
| 2003 | 35.06 | +20.19% |
| 2002 | 29.17 | -5.60% |
| 2001 | 30.90 | +63.17% |
| 2000 | 18.94 | -19.41% |
| 1999 | 23.50 | -27.69% |
| 1998 | 32.50 | +20.65% |
| 1997 | 26.94 | +6.68% |
| 1996 | 25.25 | +21.69% |
| 1995 | 20.75 | +10.67% |
| 1994 | 18.75 | -5.06% |
| 1993 | 19.75 | -6.51% |
| 1992 | 21.13 | +33.07% |
| 1991 | 15.88 | +5.83% |
| 1990 | 15.00 | +1.69% |
| 1989 | 14.75 | -4.84% |
| 1988 | 15.50 | +19.23% |
| 1987 | 13.00 | -13.33% |
| 1986 | 15.00 | -11.76% |
| 1985 | 17.00 | +5.43% |
| 1984 | 16.13 | -9.15% |
| 1983 | 17.75 | -26.04% |
| 1982 | 24.00 | +61.34% |
| 1981 | 14.88 | +15.53% |
| 1980 | 12.88 | +10.75% |
| 1979 | 11.63 | +13.41% |
| 1978 | 10.25 | -30.51% |
| 1977 | 14.75 | -20.81% |
| 1976 | 18.63 | +12.88% |
| 1975 | 16.50 | +3.94% |
| 1974 | 15.88 | +29.59% |
| 1973* | 12.25 | -22.22% |
* Partial year: the record begins after the start of 1973; return measured from the first available close.
2026 return is year to date.
SKY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 80.57 | 81.55 | 79.58 | 79.63 | -2.26% | |
| 80.23 | 81.87 | 79.47 | 81.47 | +0.54% | |
| 84.20 | 84.47 | 79.45 | 81.03 | -5.66% | |
| 85.90 | 86.24 | 84.89 | 85.89 | +0.15% | |
| 87.53 | 88.12 | 85.76 | 85.76 | -2.66% | |
| 89.57 | 90.32 | 87.15 | 88.10 | +0.71% | |
| 84.62 | 88.38 | 83.43 | 87.48 | +2.08% | |
| 85.85 | 87.50 | 85.65 | 85.70 | -1.14% | |
| 87.41 | 87.80 | 85.46 | 86.69 | -0.15% | |
| 86.83 | 88.07 | 86.00 | 86.82 | -1.03% | |
| 85.91 | 87.79 | 85.05 | 87.72 | +2.38% | |
| 85.38 | 86.35 | 84.08 | 85.68 | +0.26% | |
| 87.84 | 88.27 | 85.38 | 85.46 | -3.80% | |
| 88.52 | 90.02 | 87.54 | 88.84 | +2.72% | |
| 84.92 | 87.04 | 83.79 | 86.49 | +2.25% | |
| 84.38 | 84.70 | 83.02 | 84.59 | -0.66% | |
| 87.15 | 89.00 | 84.83 | 85.15 | +0.31% | |
| 84.62 | 86.89 | 83.82 | 84.89 | +0.30% | |
| 83.24 | 85.24 | 82.12 | 84.64 | +1.05% | |
| 82.23 | 84.42 | 82.09 | 83.76 | +0.72% | |
| 83.14 | 83.63 | 81.23 | 83.16 | +1.72% | |
| 82.11 | 82.49 | 80.38 | 81.75 | -1.86% | |
| 84.21 | 84.81 | 80.83 | 83.30 | -1.51% | |
| 87.12 | 88.57 | 84.56 | 84.58 | -3.62% | |
| 85.96 | 88.51 | 85.12 | 87.76 | +1.92% | |
| 87.15 | 88.01 | 86.04 | 86.11 | +0.06% | |
| 86.19 | 87.39 | 85.44 | 86.06 | +0.44% | |
| 88.36 | 88.71 | 85.09 | 85.68 | -4.02% | |
| 89.63 | 90.21 | 88.51 | 89.27 | -1.05% | |
| 90.58 | 91.33 | 89.92 | 90.22 | +0.21% | |
| 92.14 | 92.14 | 89.32 | 90.03 | -1.26% | |
| 91.79 | 92.27 | 90.82 | 91.18 | -0.61% | |
| 92.86 | 94.93 | 89.97 | 91.74 | +0.23% | |
| 90.86 | 91.61 | 89.94 | 91.53 | +1.42% | |
| 90.80 | 91.30 | 89.65 | 90.25 | +0.33% | |
| 89.31 | 90.87 | 89.31 | 89.95 | -2.84% | |
| 93.06 | 96.00 | 91.42 | 92.58 | +1.89% | |
| 93.35 | 93.35 | 90.86 | 90.86 | -2.52% | |
| 93.96 | 94.76 | 93.15 | 93.21 | -1.40% | |
| 95.67 | 96.59 | 94.31 | 94.53 | -1.85% | |
| 94.90 | 96.35 | 94.15 | 96.31 | +2.59% | |
| 93.72 | 94.59 | 92.30 | 93.88 | -0.31% | |
| 92.99 | 95.00 | 92.92 | 94.17 | +1.27% | |
| 93.43 | 93.83 | 91.79 | 92.99 | -1.76% | |
| 92.67 | 95.57 | 92.05 | 94.66 | +3.43% | |
| 94.31 | 94.31 | 90.80 | 91.52 | +0.39% | |
| 78.93 | 93.25 | 78.93 | 91.16 | +10.68% | |
| 82.24 | 84.45 | 81.66 | 82.36 | +1.89% | |
| 80.95 | 81.91 | 78.86 | 80.83 | +1.53% | |
| 79.37 | 80.57 | 77.88 | 79.61 | -0.88% | |
| 81.09 | 81.80 | 79.24 | 80.32 | 0.00% | |
| 81.93 | 83.18 | 79.93 | 80.32 | -3.80% | |
| 83.10 | 84.72 | 82.46 | 83.49 | +1.48% | |
| 82.95 | 85.16 | 81.59 | 82.27 | +0.78% | |
| 80.71 | 83.12 | 79.97 | 81.63 | +2.15% | |
| 80.30 | 81.73 | 79.38 | 79.91 | -2.56% | |
| 82.68 | 84.11 | 81.44 | 82.01 | -0.58% | |
| 81.29 | 83.28 | 80.59 | 82.49 | +1.05% | |
| 83.21 | 83.49 | 81.14 | 81.63 | -1.29% | |
| 85.17 | 86.94 | 81.87 | 82.70 | -3.86% | |
| 83.09 | 86.12 | 82.55 | 86.02 | +2.76% | |
| 81.64 | 84.32 | 81.30 | 83.71 | +2.80% | |
| 81.95 | 82.16 | 80.63 | 81.43 | +1.58% | |
| 81.49 | 83.11 | 79.13 | 80.16 | -1.32% | |
| 83.52 | 84.02 | 81.19 | 81.23 | -2.10% | |
| 79.70 | 83.03 | 79.35 | 82.97 | +4.80% | |
| 81.59 | 82.09 | 78.22 | 79.17 | -4.56% | |
| 84.35 | 85.66 | 82.42 | 82.95 | -0.87% | |
| 84.93 | 85.73 | 82.17 | 83.68 | -1.84% | |
| 84.76 | 86.08 | 84.16 | 85.25 | +0.44% | |
| 88.20 | 88.91 | 84.88 | 84.88 | -3.68% | |
| 87.08 | 89.74 | 86.86 | 88.12 | +0.79% | |
| 87.54 | 88.13 | 85.74 | 87.43 | -1.56% | |
| 86.87 | 89.32 | 86.48 | 88.82 | +2.10% | |
| 88.20 | 90.54 | 86.44 | 86.99 | -1.41% | |
| 85.26 | 90.36 | 85.26 | 88.23 | +5.39% | |
| 81.81 | 84.18 | 81.28 | 83.72 | +2.16% | |
| 82.96 | 84.67 | 81.84 | 81.95 | -1.67% | |
| 82.24 | 85.79 | 81.98 | 83.34 | +3.37% | |
| 80.76 | 84.23 | 79.78 | 80.62 | -0.12% | |
| 79.37 | 81.15 | 78.98 | 80.72 | +2.68% | |
| 80.33 | 82.06 | 78.00 | 78.61 | -0.05% | |
| 79.36 | 80.66 | 78.56 | 78.65 | -2.25% | |
| 75.90 | 80.48 | 75.15 | 80.46 | +7.09% | |
| 76.88 | 78.53 | 75.10 | 75.13 | -3.23% | |
| 75.91 | 79.67 | 75.91 | 77.64 | +3.24% | |
| 73.79 | 76.96 | 73.38 | 75.20 | +0.58% | |
| 75.83 | 76.19 | 74.36 | 74.77 | +0.25% | |
| 73.76 | 74.95 | 73.11 | 74.58 | +2.90% | |
| 71.28 | 72.73 | 70.58 | 72.48 | -0.41% | |
| 71.58 | 73.34 | 70.88 | 72.78 | +1.58% | |
| 73.47 | 74.05 | 70.64 | 71.65 | -2.69% | |
| 72.00 | 75.88 | 71.97 | 73.63 | +0.79% | |
| 73.20 | 74.24 | 72.65 | 73.05 | -1.44% | |
| 71.50 | 76.09 | 71.50 | 74.12 | +3.25% | |
| 71.05 | 73.77 | 69.16 | 71.79 | +1.11% | |
| 70.10 | 71.29 | 67.82 | 71.00 | +2.08% | |
| 68.50 | 69.80 | 66.87 | 69.55 | -0.29% | |
| 65.75 | 69.82 | 64.98 | 69.75 | +6.93% | |
| 64.63 | 65.75 | 63.87 | 65.23 | -0.62% | |
| 67.20 | 68.52 | 65.40 | 65.64 | -0.97% | |
| 69.03 | 69.46 | 66.26 | 66.28 | -4.76% | |
| 69.27 | 70.94 | 68.64 | 69.59 | +3.26% | |
| 68.43 | 68.52 | 66.27 | 67.39 | -2.29% | |
| 69.66 | 70.00 | 67.70 | 68.97 | -0.58% | |
| 72.69 | 72.79 | 68.70 | 69.37 | -4.76% | |
| 73.10 | 74.05 | 72.49 | 72.84 | -0.60% | |
| 76.12 | 77.08 | 73.06 | 73.28 | -3.48% | |
| 75.17 | 76.80 | 74.28 | 75.92 | +4.11% | |
| 73.15 | 74.17 | 72.37 | 72.92 | +0.70% | |
| 76.62 | 76.89 | 71.88 | 72.41 | -5.84% | |
| 76.73 | 77.08 | 74.59 | 76.90 | +0.88% | |
| 75.64 | 76.72 | 74.40 | 76.23 | +2.12% | |
| 79.08 | 80.07 | 74.00 | 74.65 | -6.62% | |
| 81.42 | 81.53 | 79.68 | 79.94 | -1.19% | |
| 81.36 | 82.95 | 80.84 | 80.90 | -1.34% | |
| 81.18 | 82.27 | 80.71 | 82.00 | +0.92% | |
| 81.76 | 82.26 | 79.96 | 81.25 | -0.90% | |
| 82.67 | 83.19 | 81.06 | 81.99 | +0.27% | |
| 83.89 | 84.49 | 81.52 | 81.77 | -1.37% | |
| 81.39 | 83.11 | 80.58 | 82.91 | +1.94% | |
| 77.81 | 81.49 | 76.75 | 81.33 | +7.91% | |
| 75.85 | 76.48 | 75.11 | 75.37 | -0.42% | |
| 78.03 | 78.40 | 75.23 | 75.69 | -3.87% | |
| 79.61 | 80.42 | 78.61 | 78.74 | -1.19% | |
| 78.43 | 79.77 | 77.09 | 79.69 | +0.72% | |
| 79.34 | 79.60 | 78.32 | 79.12 | -0.20% | |
| 78.39 | 80.85 | 78.03 | 79.28 | +0.80% | |
| 76.26 | 79.84 | 76.04 | 78.65 | +7.70% | |
| 74.39 | 74.39 | 72.21 | 73.03 | -2.74% | |
| 72.97 | 75.25 | 72.50 | 75.09 | +1.58% | |
| 73.00 | 74.99 | 71.96 | 73.92 | -0.38% | |
| 74.45 | 76.20 | 73.82 | 74.20 | -0.23% | |
| 73.63 | 76.48 | 72.72 | 74.37 | +2.93% | |
| 73.25 | 73.70 | 71.91 | 72.25 | -0.40% | |
| 73.59 | 75.19 | 72.45 | 72.54 | -2.53% | |
| 75.01 | 76.72 | 73.78 | 74.42 | -1.59% | |
| 75.94 | 77.17 | 72.98 | 75.62 | +1.19% | |
| 73.85 | 75.48 | 73.70 | 74.73 | -0.72% | |
| 75.04 | 76.45 | 74.67 | 75.27 | +3.76% | |
| 73.51 | 73.92 | 72.05 | 72.54 | -1.77% | |
| 74.28 | 75.08 | 73.18 | 73.85 | -1.70% | |
| 77.02 | 77.66 | 74.94 | 75.13 | -4.05% | |
| 79.80 | 80.11 | 77.86 | 78.30 | -1.47% | |
| 78.53 | 79.54 | 77.38 | 79.47 | +2.56% | |
| 78.58 | 79.20 | 76.15 | 77.49 | -0.23% | |
| 76.86 | 79.79 | 75.50 | 77.67 | -1.08% | |
| 78.78 | 79.25 | 76.98 | 78.52 | -0.72% | |
| 79.55 | 81.83 | 78.15 | 79.09 | -0.93% | |
| 80.50 | 80.72 | 77.41 | 79.83 | -3.14% | |
| 87.00 | 87.20 | 81.81 | 82.42 | -6.47% | |
| 88.64 | 89.64 | 87.26 | 88.12 | -1.66% | |
| 89.38 | 90.30 | 88.59 | 89.61 | +0.70% | |
| 90.00 | 90.00 | 87.02 | 88.99 | -1.99% | |
| 91.47 | 92.30 | 89.65 | 90.80 | -2.87% | |
| 92.34 | 94.31 | 91.71 | 93.48 | +0.83% | |
| 93.05 | 94.47 | 92.15 | 92.71 | +0.17% | |
| 95.11 | 95.11 | 90.12 | 92.55 | -2.83% | |
| 95.52 | 96.87 | 94.87 | 95.25 | -0.03% | |
| 97.34 | 98.49 | 93.57 | 95.28 | -2.12% | |
| 94.00 | 97.88 | 94.00 | 97.34 | +2.85% | |
| 96.09 | 97.49 | 93.54 | 94.64 | -2.02% | |
| 95.84 | 98.41 | 95.61 | 96.59 | -0.47% | |
| 96.09 | 98.19 | 94.02 | 97.05 | +0.95% | |
| 93.85 | 96.31 | 92.46 | 96.14 | +4.49% | |
| 92.76 | 94.37 | 91.08 | 92.01 | +0.43% | |
| 89.66 | 91.92 | 88.43 | 91.62 | +1.66% | |
| 88.04 | 90.18 | 87.77 | 90.12 | +3.91% | |
| 84.14 | 88.10 | 83.95 | 86.73 | +3.76% | |
| 83.23 | 85.27 | 82.04 | 83.59 | +0.20% | |
| 80.05 | 84.88 | 80.05 | 83.42 | -1.21% | |
| 81.27 | 87.70 | 78.01 | 84.44 | +11.06% | |
| 75.00 | 78.88 | 74.62 | 76.03 | +0.17% | |
| 78.31 | 78.87 | 75.35 | 75.90 | -3.16% | |
| 82.47 | 83.80 | 76.26 | 78.38 | -7.20% | |
| 83.97 | 85.71 | 83.34 | 84.46 | +0.40% | |
| 86.96 | 87.43 | 83.65 | 84.12 | -2.38% | |
| 90.69 | 90.69 | 86.11 | 86.17 | -4.30% | |
| 91.92 | 93.14 | 89.57 | 90.04 | -1.76% | |
| 93.11 | 93.50 | 91.02 | 91.65 | -2.01% | |
| 96.05 | 97.30 | 93.32 | 93.53 | -2.06% | |
| 94.59 | 96.83 | 94.23 | 95.50 | +1.41% | |
| 94.03 | 96.57 | 92.36 | 94.17 | -2.23% | |
| 97.40 | 99.17 | 95.81 | 96.32 | -1.17% | |
| 97.39 | 98.57 | 95.62 | 97.46 | +1.99% | |
| 95.28 | 95.88 | 93.17 | 95.56 | +0.26% | |
| 94.62 | 96.43 | 94.42 | 95.31 | +0.52% | |
| 94.44 | 96.90 | 94.20 | 94.82 | -0.56% | |
| 91.49 | 95.62 | 91.49 | 95.35 | +4.86% | |
| 86.12 | 91.70 | 85.77 | 90.93 | +4.40% | |
| 87.42 | 88.26 | 85.24 | 87.10 | +0.45% | |
| 84.25 | 86.93 | 83.61 | 86.71 | +1.53% | |
| 85.23 | 86.99 | 84.56 | 85.40 | +0.58% | |
| 84.50 | 85.06 | 83.55 | 84.91 | +0.49% | |
| 85.21 | 85.44 | 84.02 | 84.50 | -1.07% | |
| 86.15 | 86.15 | 84.73 | 85.41 | -0.38% | |
| 85.61 | 86.03 | 84.67 | 85.74 | +0.23% | |
| 85.66 | 85.79 | 84.72 | 85.54 | -0.22% | |
| 85.38 | 86.07 | 84.19 | 85.73 | +0.94% | |
| 85.65 | 85.65 | 84.00 | 84.93 | -0.82% | |
| 86.89 | 87.20 | 85.50 | 85.63 | -1.62% | |
| 86.09 | 87.06 | 85.01 | 87.04 | +0.15% | |
| 87.42 | 88.79 | 86.24 | 86.91 | +1.02% | |
| 85.84 | 87.10 | 83.94 | 86.03 | -0.10% | |
| 88.09 | 88.77 | 86.02 | 86.12 | -1.35% | |
| 88.31 | 89.04 | 85.82 | 87.30 | -0.73% | |
| 88.80 | 89.42 | 86.41 | 87.94 | -0.74% | |
| 88.35 | 89.45 | 87.63 | 88.60 | +1.19% | |
| 84.66 | 87.69 | 83.72 | 87.56 | +3.71% | |
| 83.00 | 84.85 | 81.91 | 84.43 | +0.67% | |
| 87.85 | 89.10 | 83.15 | 83.87 | -1.77% | |
| 83.64 | 85.45 | 83.63 | 85.38 | +2.25% | |
| 84.24 | 85.79 | 83.25 | 83.50 | -1.34% | |
| 85.14 | 87.17 | 84.04 | 84.63 | -0.65% | |
| 85.47 | 86.32 | 84.22 | 85.18 | -0.12% | |
| 84.90 | 86.90 | 84.57 | 85.28 | -0.65% | |
| 85.60 | 86.56 | 85.31 | 85.84 | -0.30% | |
| 84.31 | 87.51 | 84.31 | 86.10 | +0.58% | |
| 81.76 | 86.02 | 81.76 | 85.60 | +4.56% | |
| 80.19 | 83.02 | 80.19 | 81.87 | +0.28% | |
| 79.72 | 83.28 | 79.08 | 81.64 | +3.51% | |
| 78.00 | 80.63 | 77.11 | 78.87 | +2.59% | |
| 78.05 | 78.44 | 75.94 | 76.88 | -0.80% | |
| 77.57 | 78.91 | 76.69 | 77.50 | -0.92% | |
| 80.87 | 80.87 | 78.17 | 78.22 | -3.89% | |
| 78.98 | 81.55 | 78.66 | 81.39 | +2.33% | |
| 79.97 | 81.07 | 79.00 | 79.54 | -1.50% | |
| 83.88 | 85.32 | 80.61 | 80.75 | -3.90% | |
| 83.96 | 85.00 | 83.23 | 84.03 | +0.82% | |
| 82.60 | 84.20 | 81.28 | 83.35 | +0.49% | |
| 82.01 | 83.35 | 80.82 | 82.94 | +2.43% | |
| 74.11 | 81.26 | 74.11 | 80.97 | +10.58% | |
| 71.08 | 75.87 | 70.14 | 73.22 | +10.07% | |
| 66.34 | 66.69 | 64.45 | 66.52 | -0.12% | |
| 67.74 | 68.05 | 64.91 | 66.60 | -2.39% | |
| 66.01 | 68.44 | 65.47 | 68.23 | +5.26% | |
| 66.01 | 67.05 | 64.56 | 64.82 | -2.03% | |
| 71.41 | 72.04 | 64.88 | 66.16 | -8.57% | |
| 74.01 | 75.47 | 72.08 | 72.36 | -4.39% | |
| 76.14 | 77.25 | 75.55 | 75.68 | -1.01% | |
| 77.76 | 78.32 | 76.42 | 76.45 | -0.71% | |
| 75.50 | 77.43 | 74.91 | 77.00 | +2.49% | |
| 76.31 | 77.01 | 74.36 | 75.13 | -2.50% | |
| 74.55 | 77.38 | 73.77 | 77.06 | +1.43% | |
| 75.60 | 77.83 | 75.09 | 75.97 | +0.40% | |
| 70.10 | 75.80 | 70.10 | 75.67 | +6.82% | |
| 71.49 | 72.16 | 69.65 | 70.84 | -0.23% | |
| 68.05 | 71.07 | 68.05 | 71.00 | +4.34% | |
| 65.78 | 68.66 | 65.59 | 68.05 | +2.36% | |
| 64.65 | 66.68 | 64.39 | 66.48 | +3.45% | |
| 65.52 | 66.40 | 63.69 | 64.26 | -0.97% | |
| 66.17 | 66.52 | 64.75 | 64.89 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SKY chart for longer ranges.