|
|
Closing price on 10/1/2021
|
|
| Open |
14.70 |
| High |
15.30 |
| Low |
14.70 |
| Volume |
453,490 |
| Split-adjusted Price |
13.33 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2021
|
+0.05 / +0.34%
|
14.70
|
15.30
|
14.70
|
14.85
|
14.96
|
13.33
|
453,490
|
|
|
9/30/2021
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.84
|
13.29
|
448,300
|
|
|
9/29/2021
|
-0.30 / -2.00%
|
14.65
|
15.00
|
14.65
|
14.70
|
14.77
|
13.20
|
218,100
|
|
|
9/28/2021
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.00
|
15.00
|
14.60
|
13.47
|
457,600
|
|
|
9/27/2021
|
-0.25 / -1.69%
|
14.75
|
14.95
|
14.50
|
14.50
|
14.70
|
13.02
|
689,400
|
|
|
9/24/2021
|
-0.20 / -1.34%
|
14.90
|
15.05
|
14.70
|
14.75
|
14.83
|
13.24
|
745,000
|
|
|
9/23/2021
|
-0.30 / -1.97%
|
15.25
|
15.55
|
14.80
|
14.95
|
15.17
|
13.42
|
926,500
|
|
|
9/22/2021
|
+0.25 / +1.67%
|
15.00
|
15.85
|
14.80
|
15.25
|
15.19
|
13.69
|
1,204,300
|
|
|
9/21/2021
|
-0.35 / -2.28%
|
14.50
|
15.20
|
14.50
|
15.00
|
14.98
|
13.47
|
1,527,200
|
|
|
9/20/2021
|
-0.20 / -1.29%
|
15.90
|
15.90
|
15.00
|
15.35
|
15.40
|
13.78
|
1,776,100
|
|
|
9/17/2021
|
+0.25 / +1.63%
|
15.10
|
15.85
|
15.05
|
15.55
|
15.43
|
13.96
|
1,216,100
|
|
|
9/16/2021
|
+0.10 / +0.66%
|
14.80
|
15.30
|
14.60
|
15.30
|
14.92
|
13.74
|
896,800
|
|
|
9/15/2021
|
-0.15 / -0.98%
|
15.40
|
15.40
|
14.70
|
15.20
|
14.89
|
13.65
|
1,418,800
|
|
|
9/14/2021
|
+1.00 / +6.97%
|
14.80
|
15.35
|
14.50
|
15.35
|
15.08
|
13.78
|
2,894,300
|
|
|
9/13/2021
|
+0.90 / +6.69%
|
13.45
|
14.35
|
13.45
|
14.35
|
14.19
|
12.88
|
1,484,400
|
|
|
9/10/2021
|
0.00 / 0.00%
|
13.80
|
13.95
|
13.30
|
13.45
|
13.72
|
12.08
|
1,322,900
|
|
|
9/9/2021
|
+0.85 / +6.75%
|
12.60
|
13.45
|
12.60
|
13.45
|
13.26
|
12.08
|
1,659,900
|
|
|
9/8/2021
|
-0.15 / -1.18%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.68
|
11.31
|
469,600
|
|
|
9/7/2021
|
+0.20 / +1.59%
|
13.00
|
13.00
|
12.70
|
12.75
|
12.86
|
11.45
|
1,133,000
|
|
|
9/6/2021
|
+0.50 / +4.15%
|
12.05
|
12.60
|
12.05
|
12.55
|
12.42
|
11.27
|
634,600
|
|
|
9/1/2021
|
-0.05 / -0.41%
|
12.10
|
12.25
|
11.90
|
12.05
|
12.06
|
10.82
|
358,900
|
|
|
8/31/2021
|
-0.35 / -2.81%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.20
|
10.86
|
495,500
|
|
|
8/30/2021
|
+0.05 / +0.40%
|
12.60
|
12.80
|
12.45
|
12.45
|
12.57
|
11.18
|
651,600
|
|
|
8/27/2021
|
+0.35 / +2.90%
|
12.00
|
12.40
|
11.95
|
12.40
|
12.23
|
11.13
|
831,400
|
|
|
8/26/2021
|
+0.45 / +3.88%
|
11.70
|
12.40
|
11.70
|
12.05
|
12.16
|
10.82
|
714,800
|
|
|
8/25/2021
|
-0.10 / -0.85%
|
11.70
|
11.75
|
11.45
|
11.60
|
11.58
|
10.41
|
197,000
|
|
|
8/24/2021
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.25
|
11.70
|
11.39
|
10.50
|
366,400
|
|
|
8/23/2021
|
-0.05 / -0.44%
|
11.35
|
11.50
|
11.30
|
11.40
|
11.41
|
10.23
|
192,200
|
|
|
8/20/2021
|
-0.40 / -3.38%
|
11.85
|
11.85
|
11.40
|
11.45
|
11.59
|
10.28
|
498,300
|
|
|
8/19/2021
|
-0.10 / -0.84%
|
11.95
|
11.95
|
11.80
|
11.85
|
11.85
|
10.64
|
189,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|