|
|
Closing price on 1/5/2022
|
|
| Open |
17.65 |
| High |
17.85 |
| Low |
17.45 |
| Volume |
289,800 |
| Split-adjusted Price |
14.41 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2022
|
+0.15 / +0.85%
|
17.65
|
17.85
|
17.45
|
17.80
|
17.57
|
14.41
|
289,800
|
|
|
1/4/2022
|
+0.20 / +1.15%
|
17.45
|
17.80
|
17.30
|
17.65
|
17.51
|
14.29
|
194,800
|
|
|
12/31/2021
|
-0.15 / -0.85%
|
17.65
|
17.65
|
17.45
|
17.45
|
17.52
|
14.13
|
247,800
|
|
|
12/30/2021
|
0.00 / 0.00%
|
17.60
|
17.90
|
17.55
|
17.60
|
17.67
|
14.25
|
116,200
|
|
|
12/29/2021
|
0.00 / 0.00%
|
17.55
|
17.75
|
17.50
|
17.60
|
17.61
|
14.25
|
166,200
|
|
|
12/28/2021
|
-0.50 / -2.76%
|
18.10
|
18.10
|
17.30
|
17.60
|
17.66
|
14.25
|
535,100
|
|
|
12/27/2021
|
-0.45 / -2.43%
|
18.60
|
18.60
|
18.00
|
18.10
|
18.09
|
14.65
|
259,000
|
|
|
12/24/2021
|
-0.15 / -0.80%
|
19.70
|
19.70
|
18.55
|
18.55
|
18.87
|
15.02
|
344,900
|
|
|
12/23/2021
|
+1.20 / +6.86%
|
17.60
|
18.70
|
17.60
|
18.70
|
18.25
|
15.14
|
1,236,100
|
|
|
12/22/2021
|
0.00 / 0.00%
|
17.55
|
17.70
|
17.40
|
17.50
|
17.57
|
14.17
|
292,100
|
|
|
12/21/2021
|
+0.50 / +2.94%
|
16.95
|
17.65
|
16.95
|
17.50
|
17.35
|
14.17
|
430,100
|
|
|
12/20/2021
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.01
|
13.76
|
221,100
|
|
|
12/17/2021
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.30
|
17.30
|
17.36
|
14.01
|
191,800
|
|
|
12/16/2021
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.25
|
17.40
|
17.34
|
14.09
|
220,200
|
|
|
12/15/2021
|
-0.10 / -0.57%
|
17.00
|
17.55
|
16.90
|
17.40
|
17.26
|
14.09
|
342,800
|
|
|
12/14/2021
|
-0.60 / -3.31%
|
18.15
|
18.15
|
17.50
|
17.50
|
17.64
|
14.17
|
175,100
|
|
|
12/13/2021
|
+0.30 / +1.69%
|
18.50
|
18.50
|
17.75
|
18.10
|
18.06
|
14.65
|
201,300
|
|
|
12/10/2021
|
+1.15 / +6.91%
|
16.60
|
17.80
|
16.60
|
17.80
|
17.70
|
14.41
|
489,700
|
|
|
12/9/2021
|
-0.10 / -0.60%
|
16.50
|
16.85
|
16.40
|
16.65
|
16.64
|
13.48
|
72,400
|
|
|
12/8/2021
|
+0.05 / +0.30%
|
16.30
|
16.90
|
16.30
|
16.75
|
16.65
|
13.56
|
81,300
|
|
|
12/7/2021
|
+0.50 / +3.09%
|
16.40
|
16.70
|
16.25
|
16.70
|
16.41
|
13.52
|
50,700
|
|
|
12/6/2021
|
-1.05 / -6.09%
|
16.30
|
17.00
|
16.05
|
16.20
|
16.47
|
13.12
|
235,200
|
|
|
12/3/2021
|
-0.40 / -2.27%
|
17.70
|
17.70
|
17.20
|
17.25
|
17.37
|
13.97
|
426,900
|
|
|
12/2/2021
|
+0.05 / +0.28%
|
17.60
|
17.75
|
17.50
|
17.65
|
17.61
|
14.29
|
184,900
|
|
|
12/1/2021
|
+0.40 / +2.33%
|
17.25
|
17.70
|
17.10
|
17.60
|
17.39
|
14.25
|
210,200
|
|
|
11/30/2021
|
+0.50 / +2.99%
|
16.70
|
17.85
|
16.60
|
17.20
|
17.30
|
13.93
|
354,100
|
|
|
11/29/2021
|
-0.15 / -0.89%
|
16.30
|
16.80
|
16.30
|
16.70
|
16.50
|
13.52
|
159,400
|
|
|
11/26/2021
|
-0.05 / -0.30%
|
17.20
|
17.30
|
16.65
|
16.85
|
16.85
|
13.64
|
271,300
|
|
|
11/25/2021
|
+0.10 / +0.60%
|
16.70
|
17.10
|
16.60
|
16.90
|
16.80
|
13.68
|
131,600
|
|
|
11/24/2021
|
-0.40 / -2.33%
|
17.50
|
17.60
|
16.70
|
16.80
|
17.11
|
13.60
|
219,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|