|
Closing price on 10/30/2023
|
|
| Open |
13.05 |
| High |
13.45 |
| Low |
13.00 |
| Volume |
286,300 |
| Split-adjusted Price |
11.98 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/30/2023
|
-0.05 / -0.38%
|
13.05
|
13.45
|
13.00
|
13.00
|
13.13
|
11.98
|
286,300
|
|
|
10/27/2023
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.70
|
13.05
|
12.89
|
12.03
|
381,000
|
|
|
10/26/2023
|
-0.95 / -6.83%
|
13.85
|
13.85
|
12.95
|
12.95
|
13.14
|
11.94
|
832,800
|
|
|
10/25/2023
|
-0.05 / -0.36%
|
13.95
|
14.10
|
13.85
|
13.90
|
13.97
|
12.81
|
440,200
|
|
|
10/24/2023
|
+0.25 / +1.82%
|
13.80
|
14.00
|
13.75
|
13.95
|
13.90
|
12.86
|
226,900
|
|
|
10/23/2023
|
-0.95 / -6.48%
|
14.65
|
14.65
|
13.70
|
13.70
|
14.10
|
12.63
|
440,500
|
|
|
10/20/2023
|
-0.15 / -1.01%
|
14.65
|
14.80
|
14.10
|
14.65
|
14.41
|
13.51
|
490,800
|
|
|
10/19/2023
|
-0.20 / -1.33%
|
15.00
|
15.05
|
14.60
|
14.80
|
14.79
|
13.64
|
156,400
|
|
|
10/18/2023
|
-0.10 / -0.66%
|
15.10
|
15.15
|
14.50
|
15.00
|
14.90
|
13.83
|
437,300
|
|
|
10/17/2023
|
-0.40 / -2.58%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.29
|
13.92
|
260,100
|
|
|
10/16/2023
|
-0.45 / -2.82%
|
15.95
|
15.95
|
15.35
|
15.50
|
15.53
|
14.29
|
476,200
|
|
|
10/13/2023
|
0.00 / 0.00%
|
15.90
|
15.95
|
15.50
|
15.95
|
15.72
|
14.70
|
275,800
|
|
|
10/12/2023
|
+0.05 / +0.31%
|
16.05
|
16.05
|
15.85
|
15.95
|
15.95
|
14.70
|
222,200
|
|
|
10/11/2023
|
+0.15 / +0.95%
|
16.00
|
16.00
|
15.80
|
15.90
|
15.86
|
14.66
|
273,100
|
|
|
10/10/2023
|
+0.15 / +0.96%
|
15.60
|
15.90
|
15.60
|
15.75
|
15.71
|
14.52
|
356,600
|
|
|
10/9/2023
|
+0.20 / +1.30%
|
15.40
|
15.70
|
15.30
|
15.60
|
15.53
|
14.38
|
210,800
|
|
|
10/6/2023
|
+0.45 / +3.01%
|
14.95
|
15.65
|
14.95
|
15.40
|
15.30
|
14.20
|
377,800
|
|
|
10/5/2023
|
-0.05 / -0.33%
|
15.20
|
15.20
|
14.90
|
14.95
|
14.99
|
13.78
|
176,900
|
|
|
10/4/2023
|
+0.05 / +0.33%
|
14.50
|
15.40
|
14.40
|
15.00
|
14.99
|
13.83
|
401,700
|
|
|
10/3/2023
|
-0.85 / -5.38%
|
15.80
|
15.80
|
14.95
|
14.95
|
15.24
|
13.78
|
409,800
|
|
|
10/2/2023
|
-0.05 / -0.32%
|
15.85
|
15.95
|
15.80
|
15.80
|
15.85
|
14.57
|
248,900
|
|
|
9/29/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.85
|
15.85
|
15.91
|
14.61
|
171,200
|
|
|
9/28/2023
|
+0.05 / +0.32%
|
15.85
|
15.95
|
15.70
|
15.85
|
15.80
|
14.61
|
178,700
|
|
|
9/27/2023
|
+0.05 / +0.32%
|
15.80
|
15.95
|
15.60
|
15.80
|
15.75
|
14.57
|
295,100
|
|
|
9/26/2023
|
+0.10 / +0.64%
|
16.00
|
16.15
|
15.50
|
15.75
|
15.78
|
14.52
|
508,900
|
|
|
9/25/2023
|
-1.05 / -6.29%
|
16.60
|
16.65
|
15.65
|
15.65
|
16.31
|
14.43
|
928,000
|
|
|
9/22/2023
|
-0.45 / -2.62%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.71
|
15.39
|
691,300
|
|
|
9/21/2023
|
+0.45 / +2.69%
|
16.70
|
17.35
|
16.65
|
17.15
|
17.14
|
15.81
|
916,700
|
|
|
9/20/2023
|
+0.10 / +0.60%
|
16.65
|
16.85
|
16.45
|
16.70
|
16.58
|
15.39
|
667,000
|
|
|
9/19/2023
|
+0.10 / +0.61%
|
16.65
|
16.65
|
16.25
|
16.60
|
16.41
|
15.30
|
440,000
|
|
|