|
Closing price on 1/9/2023
|
|
| Open |
15.00 |
| High |
15.30 |
| Low |
14.70 |
| Volume |
153,400 |
| Split-adjusted Price |
13.33 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2023
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.70
|
14.85
|
14.98
|
13.33
|
153,400
|
|
|
1/6/2023
|
-0.05 / -0.34%
|
14.90
|
14.95
|
14.70
|
14.85
|
14.82
|
13.33
|
167,000
|
|
|
1/5/2023
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.65
|
14.90
|
14.86
|
13.38
|
91,200
|
|
|
1/4/2023
|
-0.35 / -2.30%
|
15.30
|
15.30
|
14.50
|
14.90
|
14.97
|
13.38
|
230,900
|
|
|
1/3/2023
|
+0.85 / +5.90%
|
14.45
|
15.25
|
14.35
|
15.25
|
14.93
|
13.69
|
309,100
|
|
|
12/30/2022
|
-0.10 / -0.69%
|
14.80
|
14.80
|
14.15
|
14.40
|
14.32
|
12.93
|
128,300
|
|
|
12/29/2022
|
+0.05 / +0.35%
|
14.45
|
14.55
|
14.10
|
14.50
|
14.35
|
13.02
|
125,300
|
|
|
12/28/2022
|
+0.35 / +2.48%
|
14.25
|
14.45
|
14.10
|
14.45
|
14.30
|
12.97
|
88,600
|
|
|
12/27/2022
|
+0.90 / +6.82%
|
13.20
|
14.10
|
13.20
|
14.10
|
13.79
|
12.66
|
286,400
|
|
|
12/26/2022
|
-0.80 / -5.71%
|
13.95
|
14.25
|
13.20
|
13.20
|
13.72
|
11.85
|
139,600
|
|
|
12/23/2022
|
-0.35 / -2.44%
|
14.50
|
14.55
|
14.00
|
14.00
|
14.23
|
12.57
|
136,300
|
|
|
12/22/2022
|
-0.05 / -0.35%
|
14.25
|
14.60
|
14.00
|
14.35
|
14.15
|
12.88
|
200,700
|
|
|
12/21/2022
|
-0.20 / -1.37%
|
14.60
|
14.90
|
13.90
|
14.40
|
14.36
|
12.93
|
353,200
|
|
|
12/20/2022
|
-0.30 / -2.01%
|
14.95
|
14.95
|
14.45
|
14.60
|
14.66
|
13.11
|
402,000
|
|
|
12/19/2022
|
0.00 / 0.00%
|
14.90
|
15.50
|
14.80
|
14.90
|
15.20
|
13.38
|
588,200
|
|
|
12/16/2022
|
+0.05 / +0.34%
|
14.35
|
15.20
|
14.35
|
14.90
|
14.82
|
13.38
|
233,000
|
|
|
12/15/2022
|
+0.05 / +0.34%
|
14.80
|
15.00
|
14.60
|
14.85
|
14.77
|
13.33
|
192,400
|
|
|
12/14/2022
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.80
|
14.80
|
14.95
|
13.29
|
361,600
|
|
|
12/13/2022
|
+0.20 / +1.37%
|
14.80
|
15.20
|
14.50
|
14.80
|
14.82
|
13.29
|
332,900
|
|
|
12/12/2022
|
-0.50 / -3.31%
|
15.45
|
15.45
|
14.60
|
14.60
|
15.07
|
13.11
|
364,600
|
|
|
12/9/2022
|
+0.85 / +5.96%
|
14.30
|
15.15
|
14.25
|
15.10
|
14.95
|
13.56
|
664,800
|
|
|
12/8/2022
|
+0.45 / +3.26%
|
14.40
|
14.70
|
13.80
|
14.25
|
14.36
|
12.79
|
355,100
|
|
|
12/7/2022
|
-0.15 / -1.08%
|
13.90
|
14.30
|
13.30
|
13.80
|
13.80
|
12.39
|
348,000
|
|
|
12/6/2022
|
-1.05 / -7.00%
|
14.80
|
15.50
|
13.95
|
13.95
|
14.46
|
12.52
|
644,200
|
|
|
12/5/2022
|
+0.15 / +1.01%
|
14.90
|
15.85
|
14.90
|
15.00
|
15.06
|
13.47
|
581,900
|
|
|
12/2/2022
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.50
|
14.85
|
14.69
|
13.33
|
411,100
|
|
|
12/1/2022
|
+0.85 / +6.07%
|
14.40
|
14.95
|
14.05
|
14.85
|
14.61
|
13.33
|
936,100
|
|
|
11/30/2022
|
-0.10 / -0.71%
|
14.35
|
14.35
|
13.70
|
14.00
|
14.03
|
12.57
|
228,200
|
|
|
11/29/2022
|
0.00 / 0.00%
|
14.45
|
14.50
|
13.70
|
14.10
|
14.07
|
12.66
|
392,600
|
|
|
11/28/2022
|
+0.85 / +6.42%
|
13.25
|
14.15
|
13.25
|
14.10
|
13.95
|
12.66
|
316,000
|
|
|