|
|
Closing price on 8/22/2025
|
|
| Open |
11.35 |
| High |
11.35 |
| Low |
10.80 |
| Volume |
855,700 |
| Split-adjusted Price |
11.10 |
There is no data on 8/23/2025. Display data on 8/22/2025 instead.
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2025
|
-0.30 / -2.63%
|
11.35
|
11.35
|
10.80
|
11.10
|
11.02
|
11.10
|
855,700
|
|
|
8/21/2025
|
-0.25 / -2.15%
|
11.65
|
11.65
|
11.25
|
11.40
|
11.38
|
11.40
|
374,900
|
|
|
8/20/2025
|
-0.20 / -1.69%
|
11.85
|
11.85
|
11.30
|
11.65
|
11.50
|
11.65
|
479,300
|
|
|
8/19/2025
|
+0.45 / +3.95%
|
11.55
|
11.90
|
11.40
|
11.85
|
11.69
|
11.85
|
881,200
|
|
|
8/18/2025
|
+0.05 / +0.44%
|
11.30
|
11.40
|
11.25
|
11.40
|
11.31
|
11.40
|
370,200
|
|
|
8/15/2025
|
-0.25 / -2.16%
|
11.60
|
11.60
|
11.35
|
11.35
|
11.46
|
11.35
|
468,800
|
|
|
8/14/2025
|
0.00 / 0.00%
|
11.65
|
11.70
|
11.45
|
11.60
|
11.57
|
11.60
|
661,200
|
|
|
8/13/2025
|
-0.05 / -0.43%
|
11.65
|
11.75
|
11.40
|
11.60
|
11.56
|
11.60
|
471,600
|
|
|
8/12/2025
|
-0.10 / -0.85%
|
11.85
|
11.85
|
11.50
|
11.65
|
11.65
|
11.65
|
701,800
|
|
|
8/11/2025
|
+0.25 / +2.17%
|
11.60
|
11.90
|
11.45
|
11.75
|
11.70
|
11.75
|
823,300
|
|
|
8/8/2025
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.30
|
11.50
|
11.40
|
11.50
|
291,500
|
|
|
8/7/2025
|
+0.10 / +0.88%
|
11.30
|
11.50
|
11.30
|
11.50
|
11.38
|
11.50
|
345,700
|
|
|
8/6/2025
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.35
|
11.40
|
11.43
|
11.40
|
326,200
|
|
|
8/5/2025
|
0.00 / 0.00%
|
11.60
|
11.65
|
11.05
|
11.50
|
11.48
|
11.50
|
830,200
|
|
|
8/4/2025
|
+0.45 / +4.07%
|
11.10
|
11.65
|
11.10
|
11.50
|
11.41
|
11.50
|
665,700
|
|
|
8/1/2025
|
-0.20 / -1.78%
|
11.25
|
11.25
|
11.00
|
11.05
|
11.10
|
11.05
|
439,600
|
|
|
7/31/2025
|
+0.10 / +0.90%
|
11.15
|
11.35
|
11.05
|
11.25
|
11.14
|
11.25
|
360,000
|
|
|
7/30/2025
|
+0.10 / +0.90%
|
11.10
|
11.35
|
11.00
|
11.15
|
11.14
|
11.15
|
312,700
|
|
|
7/29/2025
|
-0.60 / -5.15%
|
11.90
|
11.90
|
11.05
|
11.05
|
11.41
|
11.05
|
858,300
|
|
|
7/28/2025
|
+0.50 / +4.48%
|
11.50
|
11.85
|
11.40
|
11.65
|
11.63
|
11.65
|
989,500
|
|
|
7/25/2025
|
+0.05 / +0.45%
|
11.40
|
11.40
|
11.10
|
11.15
|
11.19
|
11.15
|
471,600
|
|
|
7/24/2025
|
+0.25 / +2.30%
|
10.90
|
11.10
|
10.90
|
11.10
|
11.03
|
11.10
|
645,800
|
|
|
7/23/2025
|
+0.20 / +1.88%
|
10.80
|
10.95
|
10.75
|
10.85
|
10.84
|
10.85
|
469,300
|
|
|
7/22/2025
|
-0.05 / -0.47%
|
10.65
|
10.85
|
10.65
|
10.65
|
10.70
|
10.65
|
481,700
|
|
|
7/21/2025
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.65
|
10.70
|
10.78
|
10.70
|
350,100
|
|
|
7/18/2025
|
-0.15 / -1.38%
|
10.90
|
10.90
|
10.50
|
10.70
|
10.75
|
10.70
|
372,800
|
|
|
7/17/2025
|
0.00 / 0.00%
|
10.95
|
10.95
|
10.75
|
10.85
|
10.86
|
10.85
|
307,700
|
|
|
7/16/2025
|
+0.05 / +0.46%
|
11.00
|
11.00
|
10.75
|
10.85
|
10.84
|
10.85
|
146,200
|
|
|
7/15/2025
|
+0.10 / +0.93%
|
10.70
|
11.10
|
10.60
|
10.80
|
10.87
|
10.80
|
616,300
|
|
|
7/14/2025
|
+0.15 / +1.42%
|
10.65
|
10.70
|
10.45
|
10.70
|
10.61
|
10.70
|
329,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|