SKY PLC Stock Price History, SKYAY Historical Prices

Add to My Stocks
$75.25 $0.5 (0.66%) SKYAY stock closing price Jun 22, 2018 (Closing)

SKY PLC stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with SKY PLC price earnings ratio, and the price to sales ratio are available in this historical stock price data. The stock price was at a 5 year high of $76.45 on Mar 02, 2018 as seen from SKY PLC stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 75.21 75.3 74.84 75.25 10,763 - -
2018-06-20 72.99 74.25 72.63 73.53 2,628 - -
2018-06-19 70.45 71.85 70.38 71.1 7,517 - -
2018-06-18 70.93 70.97 70.71 70.93 4,841 - -
2018-06-15 71.11 71.24 70.91 71.24 2,022 - -
2018-06-14 71.81 71.98 71.58 71.58 3,033 - -
2018-06-13 71.5 71.5 71.05 71.07 4,394 - -
2018-06-12 72.4 74.2 72.4 74.2 7,882 - -
2018-06-11 71.95 73.65 71.95 73 2,503 - -
2018-06-08 72.08 73.4 71.7 72.53 2,687 - -
2018-06-07 72.69 73.2 72.61 73.2 12,019 - -
2018-06-06 72.89 74.43 72.75 73.61 3,583 - -
2018-06-05 72.36 73.82 72.12 72.12 3,527 - -
2018-06-04 71.76 71.76 71.76 71.76 845 - -
2018-06-01 71.71 71.76 71.46 71.76 2,628 - -
2018-05-31 71.31 72.22 71.31 71.64 2,577 - -
2018-05-30 72.09 72.09 72.09 72.09 807 - -
2018-05-29 70.72 71.11 70.72 70.78 1,745 - -
2018-05-25 71.62 71.94 71.62 71.94 1,385 - -
2018-05-24 72.21 72.53 71.94 71.94 1,848 - -
2018-05-23 0 0 0 73.12 449 - -
2018-05-22 73.37 73.46 73.12 73.12 1,269 - -
2018-05-21 72.99 73.02 72.99 73.02 816 - -
2018-05-18 72.69 73.25 72.69 73.25 516 - -
2018-05-17 73.57 73.57 73.57 73.57 597 - -
2018-05-16 73.55 74.17 73.41 73.41 1,362 - -
2018-05-15 73.45 74.38 73.4 74.38 2,103 - -
2018-05-14 74 74 74 74 526 - -
2018-05-11 73.36 74.04 73.28 74.04 1,520 - -
2018-05-10 72.39 73.37 72.39 73.37 5,911 - -
2018-05-09 73.29 73.75 73.18 73.4 11,108 - -
2018-05-08 72.62 73.15 72.62 73.14 1,425 - -
2018-05-07 74 74.54 73.95 73.95 1,368 - -
2018-05-04 74.1 75.65 74.1 74.85 1,799 - -
2018-05-03 74.27 74.27 73.99 74.06 1,620 - -
2018-05-02 74.61 75.95 74.24 74.24 3,372 - -
2018-05-01 74.97 75.67 74.97 75.67 1,185 - -
2018-04-30 75.8 75.88 75.61 75.61 2,967 - -
2018-04-27 75.47 76.5 75.47 75.52 3,883 - -
2018-04-26 75.85 76.02 75.47 75.81 3,827 - -
2018-04-25 75.47 75.81 75.47 75.56 39,241 - -
2018-04-24 72.91 72.91 72.6 72.6 1,074 - -
2018-04-23 73.04 73.09 72.72 72.72 2,430 - -
2018-04-20 73.72 73.72 73.36 73.36 3,799 - -
2018-04-19 75.03 75.04 74.29 74.39 21,274 - -
2018-04-18 74.15 74.51 74.13 74.13 6,571 - -
2018-04-17 74.82 74.95 74.67 74.67 64,166 - -
2018-04-16 74.95 74.96 74.66 74.83 2,228 - -
2018-04-13 74.58 74.8 74.33 74.33 5,834 - -
2018-04-12 74.35 74.43 74.09 74.09 52,686 - -
2018-04-11 74.63 75 74.22 74.22 52,020 - -
2018-04-10 75.1 75.1 74.79 74.79 51,456 - -
2018-04-09 74.35 74.42 74.21 74.23 3,201 - -
2018-04-06 73.4 73.4 73.37 73.39 217 - -
2018-04-05 73.4 73.4 73.37 73.39 699 - -
2018-04-04 74.19 74.41 74.19 74.41 1,754 - -
2018-04-03 74.34 74.68 74.34 74.68 1,780 - -
2018-04-02 74.06 74.06 71.7 72.85 1,523 - -
2018-03-30 0 0 0 72.69 0 - -
2018-03-29 73.27 73.27 72.69 72.69 2,677 - -
2018-03-28 74.13 74.33 73.86 73.86 2,322 - -
2018-03-27 74.1 74.41 73.84 73.84 2,640 - -
2018-03-26 74.17 75.05 74.14 74.65 4,619 - -
2018-03-23 73.94 73.97 73.33 73.33 828 - -
2018-03-22 74.3 74.34 73.89 73.91 2,310 - -
2018-03-21 74.62 76.42 74.62 75.39 3,180 - -
2018-03-20 73.53 73.91 73.21 73.91 2,125 - -
2018-03-19 73.83 74.84 73.49 73.93 1,786 - -
2018-03-16 73.54 73.56 73.18 73.18 1,614 - -
2018-03-15 73.66 74.85 73.48 73.48 9,712 - -
2018-03-14 73.64 74.55 73.54 74.55 14,845 - -
2018-03-13 73.46 75.09 73.45 74.96 3,959 - -
2018-03-12 73.93 73.92 73.52 73.58 2,890 - -
2018-03-09 74.1 74.24 74.01 74.17 4,924 - -
2018-03-08 74.69 74.62 73.88 74.01 5,303 - -
2018-03-07 74.4 74.76 74.4 74.52 4,192 - -
2018-03-06 74.95 74.95 74.5 74.5 2,255 - -
2018-03-05 75.44 75.67 74.88 75.25 9,973 - -
2018-03-02 75.25 77 75.14 76.45 10,351 - -
2018-03-01 74.99 75.3 74.68 75.16 13,032 - -
2018-02-28 73.71 74.51 73.63 74.5 52,538 - -
2018-02-27 74.61 75.3 73.35 74.58 58,817 - -
2018-02-26 61.7 61.74 61.6 61.6 2,345 - -
2018-02-23 61.48 62.05 61.78 61.78 2,874 - -
2018-02-22 61.14 61.6 61.6 61.6 525 - -
2018-02-21 61.73 61.4 61.04 61.04 2,717 - -
2018-02-20 61.98 62.44 61.79 62.44 1,099 - -
2018-02-19 0 0 0 61.77 0 - -
2018-02-16 61.49 61.91 61.53 61.77 2,873 - -
Get more Data

SKY PLC Stock History Chart

View SKYAY PE ratio, PS ratio stocks charts and compare with peers.
SKYAY Chart
Note: Compare SKY PLC stock price history with the index and industry peers.

SKY PLC Stock Price History: Past 5 years

Max Stock Price76.45Mar 02,2018
Min Stock Price37.51Nov 23,2016
Avg Stock Price56.87

SKY PLC Historical PE ratio: Past 5 years

Max PE Ratio18.01Jul 18,2014
Min PE Ratio9.2Feb 10,2015
Avg PE Ratio13.91

SKY PLC Historical PS ratio: Past 5 years

Max PS Ratio2.31Jul 16,2015
Min PS Ratio1.67Jun 24,2013
Avg PS Ratio1.92

SKYAY Industry Peers

Company Price Change (%)
Netflix (NFLX)411.094.35 (1.05%)
Sirius Xm (SIRI)7.140.02 (0.28%)
Bt Group (BT)14.50.25 (1.75%)
Eutelsat Communication (EUTLF)21.750 (0%)
Walt Disney (DIS)106.340.45 (0.42%)
Discovery Communications (class A) (DISCA)28.120.18 (0.64%)
Twenty-first Century Fox (FOXA)48.610.26 (0.54%)

We provide SKY PLC share price history along with PE ratio and PS ratio for doing SKY PLC fundamental analysis. The price movement is easily depicted in the SKY PLC stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was $75.25 and 10,763 shares of SKYAY were traded on Jun 22, 2018. SKY PLC historical P/S ratio was at a high of 2.31 on Jul 16, 2015 and a low of 1.67 on Jun 24, 2013.