|
Closing price on 1/14/2021
|
|
| Open |
13.65 |
| High |
13.65 |
| Low |
13.00 |
| Volume |
380,900 |
| Split-adjusted Price |
11.37 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2021
|
-0.25 / -1.86%
|
13.65
|
13.65
|
13.00
|
13.20
|
13.26
|
11.37
|
380,900
|
|
|
1/13/2021
|
+0.20 / +1.51%
|
13.25
|
13.65
|
13.25
|
13.45
|
13.26
|
11.58
|
597,100
|
|
|
1/12/2021
|
-0.05 / -0.38%
|
13.30
|
13.30
|
13.00
|
13.25
|
13.23
|
11.41
|
420,900
|
|
|
1/11/2021
|
+0.80 / +6.40%
|
13.00
|
13.35
|
12.90
|
13.30
|
12.94
|
11.45
|
824,700
|
|
|
1/8/2021
|
+0.35 / +2.88%
|
12.15
|
12.80
|
12.15
|
12.50
|
12.51
|
10.76
|
631,800
|
|
|
1/7/2021
|
0.00 / 0.00%
|
12.15
|
12.20
|
12.05
|
12.15
|
12.12
|
10.46
|
327,300
|
|
|
1/6/2021
|
0.00 / 0.00%
|
12.15
|
12.20
|
12.00
|
12.15
|
12.09
|
10.46
|
284,700
|
|
|
1/5/2021
|
-0.10 / -0.82%
|
12.15
|
12.45
|
12.00
|
12.15
|
12.19
|
10.46
|
454,700
|
|
|
1/4/2021
|
+0.05 / +0.41%
|
12.50
|
12.50
|
12.15
|
12.25
|
12.25
|
10.55
|
350,900
|
|
|
12/31/2020
|
+0.15 / +1.24%
|
12.00
|
12.25
|
11.90
|
12.20
|
12.08
|
10.51
|
457,300
|
|
|
12/30/2020
|
-0.30 / -2.43%
|
12.30
|
12.45
|
12.05
|
12.05
|
12.24
|
10.38
|
361,510
|
|
|
12/29/2020
|
+0.15 / +1.23%
|
12.20
|
12.55
|
12.15
|
12.35
|
12.42
|
10.64
|
694,590
|
|
|
12/28/2020
|
+0.55 / +4.72%
|
11.65
|
12.40
|
11.60
|
12.20
|
12.08
|
10.51
|
995,710
|
|
|
12/25/2020
|
+0.45 / +4.02%
|
11.20
|
11.80
|
11.15
|
11.65
|
11.52
|
10.03
|
371,410
|
|
|
12/24/2020
|
-0.60 / -5.08%
|
11.80
|
11.80
|
11.05
|
11.20
|
11.31
|
9.64
|
297,580
|
|
|
12/23/2020
|
+0.45 / +3.96%
|
11.35
|
11.90
|
11.35
|
11.80
|
11.62
|
10.16
|
879,710
|
|
|
12/22/2020
|
+0.50 / +4.61%
|
10.95
|
11.50
|
10.80
|
11.35
|
11.17
|
9.77
|
493,210
|
|
|
12/21/2020
|
+0.05 / +0.46%
|
10.90
|
10.90
|
10.75
|
10.85
|
10.81
|
9.34
|
372,450
|
|
|
12/18/2020
|
-0.10 / -0.92%
|
10.85
|
10.90
|
10.80
|
10.80
|
10.84
|
9.30
|
233,990
|
|
|
12/17/2020
|
-0.05 / -0.46%
|
10.95
|
11.10
|
10.80
|
10.90
|
10.91
|
9.39
|
489,220
|
|
|
12/16/2020
|
0.00 / 0.00%
|
10.85
|
11.10
|
10.85
|
10.95
|
10.96
|
9.43
|
340,180
|
|
|
12/15/2020
|
-0.20 / -1.79%
|
11.20
|
11.20
|
10.85
|
10.95
|
10.95
|
9.43
|
313,140
|
|
|
12/14/2020
|
-0.05 / -0.45%
|
11.20
|
11.25
|
10.95
|
11.15
|
11.09
|
9.60
|
417,280
|
|
|
12/11/2020
|
+0.05 / +0.45%
|
11.80
|
11.80
|
11.00
|
11.20
|
11.30
|
9.64
|
410,980
|
|
|
12/10/2020
|
+0.55 / +5.19%
|
10.70
|
11.25
|
10.60
|
11.15
|
11.00
|
9.60
|
1,036,400
|
|
|
12/9/2020
|
0.00 / 0.00%
|
10.60
|
10.75
|
10.55
|
10.60
|
10.60
|
9.13
|
290,910
|
|
|
12/8/2020
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.55
|
10.60
|
10.63
|
9.13
|
199,210
|
|
|
12/7/2020
|
+0.10 / +0.94%
|
10.70
|
11.10
|
10.65
|
10.70
|
10.77
|
9.21
|
468,200
|
|
|
12/4/2020
|
+0.40 / +3.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.45
|
9.13
|
241,850
|
|
|
12/3/2020
|
0.00 / 0.00%
|
10.10
|
10.25
|
10.10
|
10.20
|
10.20
|
8.78
|
147,270
|
|
|