|
Closing price on 10/21/2020
|
|
| Open |
9.55 |
| High |
9.58 |
| Low |
9.52 |
| Volume |
110,530 |
| Split-adjusted Price |
8.20 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2020
|
-0.03 / -0.31%
|
9.55
|
9.58
|
9.52
|
9.52
|
9.55
|
8.20
|
110,530
|
|
|
10/20/2020
|
+0.02 / +0.21%
|
9.53
|
9.61
|
9.30
|
9.55
|
9.55
|
8.22
|
269,010
|
|
|
10/19/2020
|
-0.02 / -0.21%
|
9.55
|
9.63
|
9.50
|
9.53
|
9.57
|
8.21
|
198,110
|
|
|
10/16/2020
|
0.00 / 0.00%
|
9.55
|
9.65
|
9.54
|
9.55
|
9.56
|
8.22
|
66,230
|
|
|
10/15/2020
|
-0.06 / -0.62%
|
9.61
|
9.65
|
9.52
|
9.55
|
9.56
|
8.22
|
139,600
|
|
|
10/14/2020
|
+0.01 / +0.10%
|
9.60
|
9.70
|
9.55
|
9.61
|
9.61
|
8.28
|
79,900
|
|
|
10/13/2020
|
+0.03 / +0.31%
|
9.55
|
9.65
|
9.55
|
9.60
|
9.60
|
8.27
|
44,770
|
|
|
10/12/2020
|
-0.13 / -1.34%
|
9.70
|
9.71
|
9.55
|
9.57
|
9.62
|
8.24
|
66,320
|
|
|
10/9/2020
|
-0.05 / -0.51%
|
9.75
|
9.75
|
9.69
|
9.70
|
9.71
|
8.35
|
59,300
|
|
|
10/8/2020
|
-0.04 / -0.41%
|
9.79
|
9.79
|
9.73
|
9.75
|
9.76
|
8.40
|
51,630
|
|
|
10/7/2020
|
+0.09 / +0.93%
|
9.70
|
9.80
|
9.60
|
9.79
|
9.74
|
8.43
|
206,310
|
|
|
10/6/2020
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.65
|
9.70
|
9.71
|
8.35
|
280,970
|
|
|
10/5/2020
|
+0.09 / +0.94%
|
9.61
|
9.75
|
9.60
|
9.70
|
9.67
|
8.35
|
107,390
|
|
|
10/2/2020
|
+0.01 / +0.10%
|
9.60
|
9.75
|
9.50
|
9.61
|
9.56
|
8.28
|
354,550
|
|
|
10/1/2020
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.65
|
8.27
|
145,500
|
|
|
9/30/2020
|
-0.10 / -1.03%
|
9.70
|
9.72
|
9.50
|
9.60
|
9.56
|
8.27
|
222,500
|
|
|
9/29/2020
|
-0.25 / -2.51%
|
9.95
|
9.95
|
9.30
|
9.70
|
9.75
|
8.35
|
241,420
|
|
|
9/28/2020
|
+0.20 / +2.05%
|
9.75
|
9.97
|
9.70
|
9.95
|
9.92
|
8.57
|
345,850
|
|
|
9/25/2020
|
+0.25 / +2.63%
|
9.50
|
9.75
|
9.50
|
9.75
|
9.67
|
8.40
|
212,340
|
|
|
9/24/2020
|
-0.28 / -2.86%
|
9.70
|
9.75
|
9.40
|
9.50
|
9.56
|
8.18
|
210,980
|
|
|
9/23/2020
|
-0.02 / -0.20%
|
9.80
|
9.83
|
9.50
|
9.78
|
9.72
|
8.42
|
68,330
|
|
|
9/22/2020
|
+0.25 / +2.62%
|
9.21
|
9.80
|
9.21
|
9.80
|
9.58
|
8.44
|
335,790
|
|
|
9/21/2020
|
+0.25 / +2.69%
|
9.27
|
9.65
|
9.27
|
9.55
|
9.49
|
8.22
|
301,910
|
|
|
9/18/2020
|
0.00 / 0.00%
|
9.36
|
9.37
|
9.30
|
9.30
|
9.32
|
8.01
|
126,420
|
|
|
9/17/2020
|
0.00 / 0.00%
|
9.30
|
9.32
|
9.24
|
9.30
|
9.29
|
8.01
|
167,360
|
|
|
9/16/2020
|
0.00 / 0.00%
|
9.30
|
9.32
|
9.22
|
9.30
|
9.29
|
8.01
|
242,210
|
|
|
9/15/2020
|
+0.11 / +1.20%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.31
|
8.01
|
333,640
|
|
|
9/14/2020
|
+0.24 / +2.68%
|
8.95
|
9.25
|
8.95
|
9.19
|
9.17
|
7.91
|
372,300
|
|
|
9/11/2020
|
+0.09 / +1.02%
|
8.80
|
9.00
|
8.79
|
8.95
|
8.89
|
7.71
|
174,310
|
|
|
9/10/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.82
|
8.86
|
8.86
|
7.63
|
75,270
|
|
|