|
Closing price on 1/17/2022
|
|
| Open |
16.25 |
| High |
16.45 |
| Low |
15.80 |
| Volume |
104,300 |
| Split-adjusted Price |
14.19 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2022
|
-0.65 / -3.95%
|
16.25
|
16.45
|
15.80
|
15.80
|
16.17
|
14.19
|
104,300
|
|
|
1/14/2022
|
+0.20 / +1.23%
|
16.25
|
16.85
|
15.90
|
16.45
|
16.18
|
14.77
|
118,100
|
|
|
1/13/2022
|
-0.85 / -4.97%
|
17.05
|
17.05
|
16.20
|
16.25
|
16.46
|
14.59
|
229,100
|
|
|
1/12/2022
|
0.00 / 0.00%
|
17.55
|
17.55
|
16.20
|
17.10
|
16.63
|
15.35
|
322,200
|
|
|
1/11/2022
|
-0.20 / -1.16%
|
17.00
|
17.55
|
17.00
|
17.10
|
17.10
|
15.35
|
245,500
|
|
|
1/10/2022
|
+0.20 / +1.17%
|
17.10
|
17.90
|
16.50
|
17.30
|
17.26
|
15.53
|
299,900
|
|
|
1/7/2022
|
-0.40 / -2.29%
|
17.50
|
17.50
|
16.90
|
17.10
|
17.10
|
15.35
|
725,200
|
|
|
1/6/2022
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.35
|
17.50
|
17.49
|
15.71
|
335,000
|
|
|
1/5/2022
|
+0.15 / +0.85%
|
17.65
|
17.85
|
17.45
|
17.80
|
17.57
|
15.98
|
289,800
|
|
|
1/4/2022
|
+0.20 / +1.15%
|
17.45
|
17.80
|
17.30
|
17.65
|
17.51
|
15.85
|
194,800
|
|
|
12/31/2021
|
-0.15 / -0.85%
|
17.65
|
17.65
|
17.45
|
17.45
|
17.52
|
15.67
|
247,800
|
|
|
12/30/2021
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.55
|
17.60
|
17.67
|
15.80
|
116,200
|
|
|
12/29/2021
|
0.00 / 0.00%
|
17.55
|
17.75
|
17.50
|
17.60
|
17.61
|
15.80
|
166,200
|
|
|
12/28/2021
|
-0.50 / -2.76%
|
18.10
|
18.10
|
17.30
|
17.60
|
17.66
|
15.80
|
535,100
|
|
|
12/27/2021
|
-0.45 / -2.43%
|
18.60
|
18.60
|
18.00
|
18.10
|
18.09
|
16.25
|
259,000
|
|
|
12/24/2021
|
-0.15 / -0.80%
|
19.70
|
19.70
|
18.55
|
18.55
|
18.87
|
16.65
|
344,900
|
|
|
12/23/2021
|
+1.20 / +6.86%
|
17.60
|
18.70
|
17.60
|
18.70
|
18.25
|
16.79
|
1,236,100
|
|
|
12/22/2021
|
0.00 / 0.00%
|
17.55
|
17.70
|
17.40
|
17.50
|
17.57
|
15.71
|
292,100
|
|
|
12/21/2021
|
+0.50 / +2.94%
|
16.95
|
17.65
|
16.95
|
17.50
|
17.35
|
15.71
|
430,100
|
|
|
12/20/2021
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.01
|
15.26
|
221,100
|
|
|
12/17/2021
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.30
|
17.30
|
17.36
|
15.53
|
191,800
|
|
|
12/16/2021
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.25
|
17.40
|
17.34
|
15.62
|
220,200
|
|
|
12/15/2021
|
-0.10 / -0.57%
|
17.00
|
17.55
|
16.90
|
17.40
|
17.26
|
15.62
|
342,800
|
|
|
12/14/2021
|
-0.60 / -3.31%
|
18.15
|
18.15
|
17.50
|
17.50
|
17.64
|
15.71
|
175,100
|
|
|
12/13/2021
|
+0.30 / +1.69%
|
18.50
|
18.50
|
17.75
|
18.10
|
18.06
|
16.25
|
201,300
|
|
|
12/10/2021
|
+1.15 / +6.91%
|
16.60
|
17.80
|
16.60
|
17.80
|
17.70
|
15.98
|
489,700
|
|
|
12/9/2021
|
-0.10 / -0.60%
|
16.50
|
16.85
|
16.40
|
16.65
|
16.64
|
14.95
|
72,400
|
|
|
12/8/2021
|
+0.05 / +0.30%
|
16.30
|
16.90
|
16.30
|
16.75
|
16.65
|
15.04
|
81,300
|
|
|
12/7/2021
|
+0.50 / +3.09%
|
16.40
|
16.70
|
16.25
|
16.70
|
16.41
|
14.99
|
50,700
|
|
|
12/6/2021
|
-1.05 / -6.09%
|
16.30
|
17.00
|
16.05
|
16.20
|
16.47
|
14.54
|
235,200
|
|
|