SKY PLC Stock Price History, SKYAY Historical Prices

Add to My Stocks
$49.67 $0.1 (0.2%) SKYAY stock closing price Sep 22, 2017 (Closing)

SKY PLC stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with SKY PLC P/E ratio, and PS ratio. The SKY PLC stock price history chart shows that the stock price was at a low of 20.51 on 24 Oct, 2008 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-09-2249.8649.9549.6749.6787181N/AN/A
2017-09-2149.8350.1749.5749.77515475N/AN/A
2017-09-2050.0950.3449.6650.05106793N/AN/A
2017-09-1950.0350.4149.8250.41130329N/AN/A
2017-09-1850.2650.3049.7450.18172401N/AN/A
2017-09-1550.4450.8150.3450.54270494N/AN/A
2017-09-1449.5149.8149.4849.48137335N/AN/A
2017-09-1349.6449.6449.0849.2747815N/AN/A
2017-09-1249.5950.0247.4448.35281815N/AN/A
2017-09-1150.1650.2549.8750.1463874N/AN/A
2017-09-0850.1050.1849.8949.9231075N/AN/A
2017-09-0749.6849.9449.6449.9434621N/AN/A
2017-09-0649.8049.9449.6049.6015221N/AN/A
2017-09-0549.3749.6249.2549.335811N/AN/A
2017-09-0149.5549.8149.4649.6110406N/AN/A
2017-08-3149.1949.4449.1349.4412815N/AN/A
2017-08-3049.1949.4449.0049.4460635N/AN/A
2017-08-2949.2349.4449.0049.1420558N/AN/A
2017-08-2849.4449.4448.8649.05129017N/AN/A
2017-08-2548.9349.2248.9349.0164503N/AN/A
2017-08-2449.0849.0948.6949.092332N/AN/A
2017-08-2348.9249.1148.6248.8810876N/AN/A
2017-08-2249.0749.5048.9448.959281N/AN/A
2017-08-2149.1049.5049.0749.505303N/AN/A
2017-08-1849.1149.2749.0249.089358N/AN/A
2017-08-1749.3349.5149.0549.0518582N/AN/A
2017-08-1649.2249.5149.0349.137663N/AN/A
2017-08-1549.3249.3749.0649.0712725N/AN/A
2017-08-1449.5249.6049.3349.3321739N/AN/A
2017-08-1149.3449.6549.2949.414139N/AN/A
2017-08-1049.5949.6349.3049.607134N/AN/A
2017-08-0949.7649.7649.3449.4416085N/AN/A
2017-08-0850.2250.2249.7750.0111745N/AN/A
2017-08-0750.4350.7250.2750.3212947N/AN/A
2017-08-0450.7050.7050.2450.2816964N/AN/A
2017-08-0350.8451.0750.8251.008934N/AN/A
2017-08-0251.2351.5251.1251.335566N/AN/A
2017-08-0151.0051.4950.9451.4918361N/AN/A
2017-07-3150.7551.3950.6250.954784N/AN/A
2017-07-2850.2250.7150.2250.715360N/AN/A
2017-07-2750.8150.8950.2550.624893N/AN/A
2017-07-2650.3350.8050.2250.507349N/AN/A
2017-07-2550.3650.9550.0950.187114N/AN/A
2017-07-2450.2950.3450.1550.344753N/AN/A
2017-07-2150.3650.5050.2450.345212N/AN/A
2017-07-2050.2850.4750.1650.336147N/AN/A
2017-07-1950.4450.7850.3350.4910080N/AN/A
2017-07-1850.5650.5650.2350.3334025N/AN/A
2017-07-1750.7851.0350.5150.809650N/AN/A
2017-07-1450.3951.1150.3950.726189N/AN/A
2017-07-1351.6051.6049.2450.1011285N/AN/A
2017-07-1251.2251.6551.1951.329813N/AN/A
2017-07-1151.1651.7351.0851.1431470N/AN/A
2017-07-1051.1051.5551.1051.355012N/AN/A
2017-07-0751.0851.2851.0051.284124N/AN/A
2017-07-0651.1551.6951.1551.658067N/AN/A
2017-07-0551.1551.6351.1351.586287N/AN/A
2017-07-0351.6151.7451.5151.514204N/AN/A
2017-06-3051.3851.7751.3751.775915N/AN/A
2017-06-2951.4351.5150.9951.0145900N/AN/A
2017-06-2849.2050.1749.2050.179973N/AN/A
2017-06-2749.2149.4048.9949.2011094N/AN/A
2017-06-2649.4749.4949.1849.2011037N/AN/A
2017-06-2349.0949.3149.0049.004840N/AN/A
2017-06-2248.7648.7648.5148.6110701N/AN/A
2017-06-2148.8548.9348.8348.835979N/AN/A
2017-06-2048.9548.9548.1348.1421763N/AN/A
2017-06-1949.0649.4748.7948.796791N/AN/A
2017-06-1649.3049.5049.2049.2413722N/AN/A
2017-06-1548.9149.4848.8849.1010677N/AN/A
2017-06-1449.5849.9748.9548.9611305N/AN/A
2017-06-1349.5649.8849.5449.646569N/AN/A
2017-06-1249.3649.4849.2549.2910628N/AN/A
2017-06-0950.0950.0949.5549.607183N/AN/A
2017-06-0851.1151.1550.8350.9525435N/AN/A
2017-06-0750.9051.6150.8951.3010876N/AN/A
2017-06-0650.4950.8250.4150.715302N/AN/A
2017-06-0550.6051.3250.5850.585437N/AN/A
2017-06-0251.0451.3050.8850.9011482N/AN/A
2017-06-0151.0951.5951.0951.337613N/AN/A
2017-05-3151.0051.6551.0051.4412472N/AN/A
2017-05-3051.2551.7051.2551.4011021N/AN/A
2017-05-290.000.000.0051.200N/AN/A
2017-05-2651.1951.2450.8151.206347N/AN/A
2017-05-2551.8552.0051.6151.8014183N/AN/A
2017-05-2451.6752.5251.6752.0515972N/AN/A
2017-05-2352.0952.4951.9352.175126N/AN/A
2017-05-2252.2752.6852.2452.4311456N/AN/A
2017-05-1952.2452.9152.1852.569844N/AN/A
Get more Data

SKY PLC Stock 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 Historical Prices: Past 5 years

Max Stock Price 71.7 Jul 22,2015
Min Stock Price 37.51 Nov 23,2016
Avg Stock Price 55.12

SKY PLC Historical PE ratio: Past 5 years

Max PE Ratio 18.01 Jul 18,2014
Min PE Ratio 9.2 Feb 10,2015
Avg PE Ratio 14.03

SKY PLC Historical PS ratio: Past 5 years

Max PS Ratio 2.31 Jul 16,2015
Min PS Ratio 1.64 May 22,2013
Avg PS Ratio 1.9

SKYAY Industry Peers

Company Price Change (%)
Sirius Xm (SIRI)5.540.05 (0.91%)
Cbs Corp (CBS)59.230.44 (0.75%)
Televisa (TV)25.050.04 (0.16%)
Bt Group (BT)19.340.02 (0.1%)
Eutelsat Communication (EUTLF)28.350 (0%)
Walt Disney (DIS)98.60.29 (0.29%)
Discovery Communications (class A) (DISCA)21.410.06 (0.28%)

SKY PLC historical quotes helps an investor analyze a company's history and do SKY PLC stock analysis . SKY PLC stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. SKYAY closed at 49.67 and traded with a volume of 87181 on the last trading day. The average P/S ratio was 1.89 as can be seen by SKY PLC stock price history. .