Skywater Technology Inc (SKYT) Historical Stock Data
17.56 ↓2.66 (-13.16%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SKYT is up 0.27% a day on average. There have been 18 days where Skywater Technology Inc closed green and 12 days where SKYT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 20.17 | 17.56 | ↓$2.61 (-12.94%) | 17.27 | 20.17 | 1.77M |
| 2025-12-11 | 19.10 | 20.22 | ↑$1.12 (5.86%) | 18.71 | 20.88 | 1.90M |
| 2025-12-10 | 19.16 | 19.37 | ↑$0.21 (1.10%) | 18.84 | 19.67 | 1.06M |
| 2025-12-09 | 18.60 | 19.29 | ↑$0.69 (3.71%) | 18.40 | 19.43 | 866.22K |
| 2025-12-08 | 18.42 | 18.97 | ↑$0.55 (2.99%) | 18.26 | 19.57 | 1.45M |
| 2025-12-05 | 18.50 | 17.98 | ↓$0.52 (-2.81%) | 17.78 | 18.83 | 1.46M |
| 2025-12-04 | 18.10 | 18.48 | ↑$0.38 (2.10%) | 17.86 | 18.83 | 1.31M |
| 2025-12-03 | 16.93 | 18.30 | ↑$1.38 (8.12%) | 16.43 | 18.48 | 2.06M |
| 2025-12-02 | 15.28 | 16.88 | ↑$1.60 (10.47%) | 15.21 | 17.12 | 1.77M |
| 2025-12-01 | 14.85 | 15.27 | ↑$0.42 (2.83%) | 14.30 | 15.65 | 1.27M |
| 2025-11-28 | 14.70 | 15.39 | ↑$0.69 (4.69%) | 14.52 | 15.39 | 722.58K |
| 2025-11-26 | 14.94 | 14.57 | ↓$0.37 (-2.48%) | 14.35 | 14.95 | 1.14M |
| 2025-11-25 | 14.48 | 14.81 | ↑$0.33 (2.28%) | 13.56 | 14.85 | 1.44M |
| 2025-11-24 | 14.37 | 14.78 | ↑$0.41 (2.85%) | 14.19 | 14.91 | 1.87M |
| 2025-11-21 | 13.42 | 13.96 | ↑$0.54 (4.01%) | 12.80 | 14.32 | 2.34M |
| 2025-11-20 | 15.94 | 13.56 | ↓$2.38 (-14.93%) | 13.52 | 16.19 | 2.41M |
| 2025-11-19 | 15.69 | 14.92 | ↓$0.77 (-4.91%) | 14.80 | 16.22 | 1.61M |
| 2025-11-18 | 16.00 | 15.71 | ↓$0.29 (-1.81%) | 15.20 | 16.50 | 1.96M |
| 2025-11-17 | 17.20 | 16.61 | ↓$0.59 (-3.43%) | 16.25 | 18.09 | 1.86M |
| 2025-11-14 | 16.50 | 17.23 | ↑$0.73 (4.42%) | 16.50 | 18.55 | 2.26M |
| 2025-11-13 | 20.87 | 17.63 | ↓$3.24 (-15.52%) | 17.26 | 20.99 | 2.97M |
| 2025-11-12 | 22.25 | 21.39 | ↓$0.86 (-3.87%) | 20.75 | 23.04 | 2.41M |
| 2025-11-11 | 22.26 | 22.09 | ↓$0.16 (-0.74%) | 21.71 | 23.92 | 2.81M |
| 2025-11-10 | 19.40 | 23.64 | ↑$4.24 (21.86%) | 19.22 | 24.23 | 5.23M |
| 2025-11-07 | 17.73 | 18.00 | ↑$0.27 (1.52%) | 15.70 | 18.32 | 3.32M |
| 2025-11-06 | 18.06 | 18.71 | ↑$0.65 (3.60%) | 15.54 | 19.59 | 7.24M |
| 2025-11-05 | 14.53 | 14.71 | ↑$0.18 (1.24%) | 14.13 | 14.78 | 2.27M |
| 2025-11-04 | 15.41 | 14.36 | ↓$1.05 (-6.81%) | 14.30 | 15.87 | 1.67M |
| 2025-11-03 | 17.51 | 16.07 | ↓$1.44 (-8.22%) | 16.00 | 17.63 | 1.17M |
| 2025-10-31 | 16.97 | 17.49 | ↑$0.52 (3.03%) | 16.79 | 17.66 | 1.80M |
Create an account or log in to view more rows.
$SKYT i come here all weekend... every weekend. refresh refresh refresh. smh
$SKYT lmfao
lfg babies
$SKYT Guys when can we expect that 30% drop?
$SKYT always with good potential for a long term Hodl
$SKYT prepare your cash to buy dip
$SKYT is it time?
$SKYT volume = money
$SKYT this market love evrry dips let’s see
$SKYT whats the target for Friday close?
$SKYT you wanna be a successful trader close your trades green