|
Closing price on 1/22/2024
|
|
| Open |
14.30 |
| High |
14.30 |
| Low |
13.90 |
| Volume |
898,700 |
| Split-adjusted Price |
11.68 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2024
|
-0.50 / -3.44%
|
14.30
|
14.30
|
13.90
|
14.05
|
14.08
|
11.68
|
898,700
|
|
|
1/19/2024
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.35
|
14.55
|
14.47
|
12.10
|
136,900
|
|
|
1/18/2024
|
+0.15 / +1.04%
|
14.60
|
14.60
|
14.40
|
14.55
|
14.50
|
12.10
|
127,000
|
|
|
1/17/2024
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.25
|
14.40
|
14.40
|
11.97
|
106,800
|
|
|
1/16/2024
|
+0.05 / +0.35%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.26
|
11.89
|
58,400
|
|
|
1/15/2024
|
+0.05 / +0.35%
|
14.20
|
14.45
|
14.20
|
14.25
|
14.23
|
11.85
|
140,500
|
|
|
1/12/2024
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.15
|
14.20
|
14.31
|
11.80
|
492,700
|
|
|
1/11/2024
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.55
|
14.60
|
14.61
|
12.14
|
180,600
|
|
|
1/10/2024
|
-0.25 / -1.68%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.70
|
12.14
|
239,800
|
|
|
1/9/2024
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.85
|
14.81
|
12.35
|
275,700
|
|
|
1/8/2024
|
+0.10 / +0.67%
|
14.85
|
14.95
|
14.80
|
14.95
|
14.89
|
12.43
|
207,300
|
|
|
1/5/2024
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.75
|
14.85
|
14.85
|
12.35
|
295,500
|
|
|
1/4/2024
|
+0.10 / +0.68%
|
14.80
|
15.05
|
14.80
|
14.85
|
14.96
|
12.35
|
663,800
|
|
|
1/3/2024
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.60
|
14.75
|
14.71
|
12.26
|
283,000
|
|
|
1/2/2024
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.84
|
12.22
|
238,600
|
|
|
12/29/2023
|
-0.10 / -0.67%
|
14.90
|
14.95
|
14.80
|
14.80
|
14.85
|
12.30
|
174,400
|
|
|
12/28/2023
|
+0.05 / +0.34%
|
14.85
|
14.95
|
14.80
|
14.90
|
14.86
|
12.39
|
153,200
|
|
|
12/27/2023
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.85
|
14.92
|
12.35
|
268,700
|
|
|
12/26/2023
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.85
|
14.85
|
14.93
|
12.35
|
246,800
|
|
|
12/25/2023
|
+0.15 / +1.02%
|
14.70
|
14.85
|
14.65
|
14.85
|
14.71
|
12.35
|
339,300
|
|
|
12/22/2023
|
+0.10 / +0.68%
|
14.65
|
14.75
|
14.45
|
14.70
|
14.64
|
12.22
|
195,200
|
|
|
12/21/2023
|
+0.25 / +1.74%
|
14.30
|
14.70
|
14.10
|
14.60
|
14.50
|
12.14
|
194,500
|
|
|
12/20/2023
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.15
|
14.35
|
14.27
|
11.93
|
117,000
|
|
|
12/19/2023
|
+0.10 / +0.70%
|
14.35
|
14.45
|
14.05
|
14.45
|
14.19
|
12.01
|
250,700
|
|
|
12/18/2023
|
-0.40 / -2.71%
|
14.75
|
14.75
|
14.35
|
14.35
|
14.49
|
11.93
|
285,200
|
|
|
12/15/2023
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.55
|
14.75
|
14.66
|
12.26
|
194,400
|
|
|
12/14/2023
|
+0.05 / +0.34%
|
14.85
|
15.00
|
14.70
|
14.75
|
14.83
|
12.26
|
463,420
|
|
|
12/13/2023
|
-0.25 / -1.67%
|
15.15
|
15.15
|
14.60
|
14.70
|
14.83
|
12.22
|
382,300
|
|
|
12/12/2023
|
+0.10 / +0.67%
|
14.75
|
15.00
|
14.75
|
14.95
|
14.85
|
12.43
|
322,100
|
|
|
12/11/2023
|
-0.30 / -1.98%
|
15.30
|
15.40
|
14.70
|
14.85
|
14.90
|
12.35
|
555,600
|
|
|