|
Closing price on 1/9/2024
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.70 |
| Volume |
275,700 |
| Split-adjusted Price |
14.85 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2024
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.85
|
14.81
|
14.85
|
275,700
|
|
|
1/8/2024
|
+0.10 / +0.67%
|
14.85
|
14.95
|
14.80
|
14.95
|
14.89
|
14.95
|
207,300
|
|
|
1/5/2024
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.75
|
14.85
|
14.85
|
14.85
|
295,500
|
|
|
1/4/2024
|
+0.10 / +0.68%
|
14.80
|
15.05
|
14.80
|
14.85
|
14.96
|
14.85
|
663,800
|
|
|
1/3/2024
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.60
|
14.75
|
14.71
|
14.75
|
283,000
|
|
|
1/2/2024
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.84
|
14.70
|
238,600
|
|
|
12/29/2023
|
-0.10 / -0.67%
|
14.90
|
14.95
|
14.80
|
14.80
|
14.85
|
14.80
|
174,400
|
|
|
12/28/2023
|
+0.05 / +0.34%
|
14.85
|
14.95
|
14.80
|
14.90
|
14.86
|
14.90
|
153,200
|
|
|
12/27/2023
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.85
|
14.92
|
14.85
|
268,700
|
|
|
12/26/2023
|
0.00 / 0.00%
|
14.90
|
15.10
|
14.85
|
14.85
|
14.93
|
14.85
|
246,800
|
|
|
12/25/2023
|
+0.15 / +1.02%
|
14.70
|
14.85
|
14.65
|
14.85
|
14.71
|
14.85
|
339,300
|
|
|
12/22/2023
|
+0.10 / +0.68%
|
14.65
|
14.75
|
14.45
|
14.70
|
14.64
|
14.70
|
195,200
|
|
|
12/21/2023
|
+0.25 / +1.74%
|
14.30
|
14.70
|
14.10
|
14.60
|
14.50
|
14.60
|
194,500
|
|
|
12/20/2023
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.15
|
14.35
|
14.27
|
14.35
|
117,000
|
|
|
12/19/2023
|
+0.10 / +0.70%
|
14.35
|
14.45
|
14.05
|
14.45
|
14.19
|
14.45
|
250,700
|
|
|
12/18/2023
|
-0.40 / -2.71%
|
14.75
|
14.75
|
14.35
|
14.35
|
14.49
|
14.35
|
285,200
|
|
|
12/15/2023
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.55
|
14.75
|
14.66
|
14.75
|
194,400
|
|
|
12/14/2023
|
+0.05 / +0.34%
|
14.85
|
15.00
|
14.70
|
14.75
|
14.83
|
14.75
|
463,420
|
|
|
12/13/2023
|
-0.25 / -1.67%
|
15.15
|
15.15
|
14.60
|
14.70
|
14.83
|
14.70
|
382,300
|
|
|
12/12/2023
|
+0.10 / +0.67%
|
14.75
|
15.00
|
14.75
|
14.95
|
14.85
|
14.95
|
322,100
|
|
|
12/11/2023
|
-0.30 / -1.98%
|
15.30
|
15.40
|
14.70
|
14.85
|
14.90
|
14.85
|
555,600
|
|
|
12/8/2023
|
-0.05 / -0.33%
|
15.20
|
15.40
|
15.00
|
15.15
|
15.14
|
15.15
|
673,300
|
|
|
12/7/2023
|
+0.80 / +5.56%
|
14.55
|
15.40
|
14.50
|
15.20
|
15.24
|
15.20
|
2,366,000
|
|
|
12/6/2023
|
+0.15 / +1.05%
|
14.30
|
14.40
|
14.25
|
14.40
|
14.32
|
14.40
|
312,700
|
|
|
12/5/2023
|
-0.15 / -1.04%
|
14.40
|
14.40
|
14.25
|
14.25
|
14.29
|
14.25
|
140,800
|
|
|
12/4/2023
|
+0.45 / +3.23%
|
14.00
|
14.50
|
13.95
|
14.40
|
14.22
|
14.40
|
600,400
|
|
|
12/1/2023
|
+0.15 / +1.09%
|
13.90
|
13.95
|
13.85
|
13.95
|
13.88
|
13.95
|
115,600
|
|
|
11/30/2023
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.90
|
13.80
|
150,100
|
|
|
11/29/2023
|
-0.10 / -0.71%
|
14.15
|
14.15
|
13.90
|
14.00
|
14.00
|
14.00
|
148,900
|
|
|
11/28/2023
|
+0.10 / +0.71%
|
13.95
|
14.10
|
13.75
|
14.10
|
13.87
|
14.10
|
177,100
|
|
|