|
|
Closing price on 10/17/2022
|
|
| Open |
16.25 |
| High |
17.00 |
| Low |
16.05 |
| Volume |
493,100 |
| Split-adjusted Price |
15.08 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/17/2022
|
+0.25 / +1.51%
|
16.25
|
17.00
|
16.05
|
16.80
|
16.55
|
15.08
|
493,100
|
|
|
10/14/2022
|
+0.70 / +4.42%
|
16.40
|
16.75
|
16.25
|
16.55
|
16.49
|
14.86
|
441,700
|
|
|
10/13/2022
|
+0.45 / +2.92%
|
15.20
|
16.25
|
15.20
|
15.85
|
15.84
|
14.23
|
374,800
|
|
|
10/12/2022
|
+0.30 / +1.99%
|
15.00
|
15.55
|
15.00
|
15.40
|
15.43
|
13.83
|
152,300
|
|
|
10/11/2022
|
-0.35 / -2.27%
|
15.50
|
15.55
|
15.05
|
15.10
|
15.15
|
13.56
|
293,900
|
|
|
10/10/2022
|
+0.05 / +0.32%
|
15.30
|
15.90
|
15.05
|
15.45
|
15.47
|
13.87
|
340,700
|
|
|
10/7/2022
|
-0.25 / -1.60%
|
15.00
|
15.65
|
15.00
|
15.40
|
15.23
|
13.83
|
241,600
|
|
|
10/6/2022
|
-0.65 / -3.99%
|
16.60
|
16.60
|
15.50
|
15.65
|
15.88
|
14.05
|
1,353,500
|
|
|
10/5/2022
|
+0.60 / +3.82%
|
16.05
|
16.70
|
16.00
|
16.30
|
16.26
|
14.63
|
149,100
|
|
|
10/4/2022
|
-0.65 / -3.98%
|
17.00
|
17.00
|
15.70
|
15.70
|
16.18
|
14.10
|
226,100
|
|
|
10/3/2022
|
-1.20 / -6.84%
|
17.75
|
17.75
|
16.35
|
16.35
|
16.59
|
14.68
|
337,800
|
|
|
9/30/2022
|
+0.75 / +4.46%
|
17.00
|
17.55
|
16.35
|
17.55
|
16.59
|
15.76
|
3,051,800
|
|
|
9/29/2022
|
-0.70 / -4.00%
|
17.95
|
17.95
|
16.80
|
16.80
|
17.35
|
15.08
|
158,800
|
|
|
9/28/2022
|
-0.50 / -2.78%
|
17.75
|
17.95
|
17.30
|
17.50
|
17.73
|
15.71
|
216,800
|
|
|
9/27/2022
|
+0.45 / +2.56%
|
17.55
|
18.20
|
17.55
|
18.00
|
17.84
|
16.16
|
178,100
|
|
|
9/26/2022
|
+0.05 / +0.29%
|
17.40
|
17.55
|
16.80
|
17.55
|
17.01
|
15.76
|
462,500
|
|
|
9/23/2022
|
-0.35 / -1.96%
|
17.70
|
18.20
|
17.45
|
17.50
|
17.71
|
15.71
|
254,000
|
|
|
9/22/2022
|
+0.05 / +0.28%
|
17.50
|
17.90
|
16.80
|
17.85
|
17.49
|
16.03
|
201,900
|
|
|
9/21/2022
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.50
|
17.80
|
17.77
|
15.98
|
100,000
|
|
|
9/20/2022
|
+0.20 / +1.14%
|
17.55
|
17.90
|
17.10
|
17.70
|
17.47
|
15.89
|
346,400
|
|
|
9/19/2022
|
-1.15 / -6.17%
|
18.50
|
18.60
|
17.40
|
17.50
|
18.01
|
15.71
|
1,503,100
|
|
|
9/16/2022
|
-0.35 / -1.84%
|
19.00
|
19.15
|
18.65
|
18.65
|
18.85
|
16.74
|
474,300
|
|
|
9/15/2022
|
-0.10 / -0.52%
|
19.05
|
19.35
|
18.90
|
19.00
|
19.08
|
17.06
|
203,200
|
|
|
9/14/2022
|
-0.20 / -1.04%
|
18.70
|
19.30
|
18.70
|
19.10
|
19.05
|
17.15
|
283,700
|
|
|
9/13/2022
|
+0.40 / +2.12%
|
18.90
|
19.30
|
18.60
|
19.30
|
18.98
|
17.33
|
712,700
|
|
|
9/12/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.90
|
18.90
|
19.05
|
16.97
|
460,600
|
|
|
9/9/2022
|
+0.30 / +1.61%
|
18.85
|
18.90
|
18.30
|
18.90
|
18.54
|
16.97
|
395,700
|
|
|
9/8/2022
|
+0.05 / +0.27%
|
18.90
|
19.20
|
18.35
|
18.60
|
18.70
|
16.70
|
2,706,100
|
|
|
9/7/2022
|
-1.35 / -6.78%
|
19.90
|
19.95
|
18.55
|
18.55
|
19.07
|
16.65
|
996,500
|
|
|
9/6/2022
|
-0.30 / -1.49%
|
21.00
|
21.00
|
19.65
|
19.90
|
20.02
|
17.87
|
729,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|