Skywater Technology Inc (SKYT) Historical Stock Data
13.75 ↑1.31 (10.53%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SKYT is up 0.40% a day on average. There have been 12 days where Skywater Technology Inc closed green and 18 days where SKYT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 12.06 | 13.75 | ↑$1.69 (14.01%) | 12.01 | 14.66 | 1.83M |
| 2024-12-19 | 16.73 | 12.44 | ↓$4.29 (-25.64%) | 12.01 | 16.73 | 3.38M |
| 2024-12-18 | 14.00 | 15.76 | ↑$1.76 (12.57%) | 14.00 | 19.00 | 9.29M |
| 2024-12-17 | 10.14 | 13.08 | ↑$2.94 (28.99%) | 9.76 | 13.55 | 4.24M |
| 2024-12-16 | 9.15 | 10.16 | ↑$1.01 (11.04%) | 9.11 | 10.24 | 739.47K |
| 2024-12-13 | 9.51 | 9.16 | ↓$0.35 (-3.68%) | 8.90 | 9.51 | 382.99K |
| 2024-12-12 | 9.11 | 9.28 | ↑$0.17 (1.87%) | 9.02 | 9.58 | 427.30K |
| 2024-12-11 | 9.30 | 9.20 | ↓$0.10 (-1.08%) | 8.88 | 9.61 | 379.65K |
| 2024-12-10 | 9.22 | 9.11 | ↓$0.11 (-1.19%) | 9.06 | 9.35 | 397.24K |
| 2024-12-09 | 9.40 | 9.23 | ↓$0.17 (-1.81%) | 9.11 | 10.00 | 568.90K |
| 2024-12-06 | 8.43 | 9.32 | ↑$0.89 (10.56%) | 8.37 | 10.14 | 1.22M |
| 2024-12-05 | 8.32 | 8.25 | ↓$0.07 (-0.84%) | 8.07 | 8.45 | 320.98K |
| 2024-12-04 | 8.42 | 8.25 | ↓$0.17 (-2.02%) | 8.21 | 8.58 | 250.32K |
| 2024-12-03 | 8.28 | 8.24 | ↓$0.04 (-0.48%) | 8.14 | 8.34 | 215.36K |
| 2024-12-02 | 8.00 | 8.35 | ↑$0.35 (4.38%) | 8.00 | 8.41 | 332.76K |
| 2024-11-29 | 7.93 | 7.94 | ↑$0.01 (0.13%) | 7.88 | 8.24 | 260.21K |
| 2024-11-27 | 8.19 | 7.91 | ↓$0.28 (-3.42%) | 7.75 | 8.28 | 424.47K |
| 2024-11-26 | 8.66 | 8.19 | ↓$0.47 (-5.43%) | 8.14 | 8.78 | 672.06K |
| 2024-11-25 | 8.67 | 8.60 | ↓$0.07 (-0.81%) | 8.58 | 8.97 | 670.62K |
| 2024-11-22 | 8.67 | 8.43 | ↓$0.24 (-2.77%) | 8.37 | 8.77 | 1.29M |
| 2024-11-21 | 8.48 | 8.67 | ↑$0.19 (2.24%) | 8.35 | 8.71 | 293.67K |
| 2024-11-20 | 8.32 | 8.37 | ↑$0.05 (0.60%) | 8.10 | 8.42 | 251.68K |
| 2024-11-19 | 7.90 | 8.21 | ↑$0.31 (3.92%) | 7.90 | 8.24 | 230.31K |
| 2024-11-18 | 8.00 | 7.90 | ↓$0.10 (-1.25%) | 7.84 | 8.13 | 337.40K |
| 2024-11-15 | 8.14 | 7.92 | ↓$0.22 (-2.70%) | 7.81 | 8.14 | 325.24K |
| 2024-11-14 | 8.20 | 8.22 | ↑$0.02 (0.18%) | 8.03 | 8.36 | 305.55K |
| 2024-11-13 | 8.31 | 8.19 | ↓$0.12 (-1.44%) | 8.13 | 8.47 | 498.55K |
| 2024-11-12 | 8.80 | 8.30 | ↓$0.50 (-5.68%) | 8.08 | 8.98 | 551.12K |
| 2024-11-11 | 8.87 | 8.80 | ↓$0.07 (-0.79%) | 8.12 | 8.90 | 748.69K |
| 2024-11-08 | 10.90 | 8.99 | ↓$1.91 (-17.52%) | 8.91 | 11.50 | 1.19M |
Create an account or log in to view more rows.
$SKYT hold
$SKYT Hedgies
we aren't going anywhere!
$SKYT yeeeeeee haw
$SKYT HOLDING LONG AND STRONG!!!
$SKYT the catalyst we need !
$SKYT glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$SKYT today feels different to the moon
$SKYT Same thing
different day
$SKYT finally a pullback
$SKYT Buy Buy Buy