|
Closing price on 11/23/2021
|
|
| Open |
16.50 |
| High |
17.20 |
| Low |
16.30 |
| Volume |
181,400 |
| Split-adjusted Price |
15.44 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2021
|
+0.70 / +4.24%
|
16.50
|
17.20
|
16.30
|
17.20
|
16.77
|
15.44
|
181,400
|
|
|
11/22/2021
|
-0.95 / -5.44%
|
17.10
|
17.45
|
16.25
|
16.50
|
16.54
|
14.81
|
744,400
|
|
|
11/19/2021
|
-1.15 / -6.18%
|
18.50
|
18.60
|
17.30
|
17.45
|
17.74
|
15.67
|
878,800
|
|
|
11/18/2021
|
-0.20 / -1.06%
|
18.80
|
18.95
|
18.60
|
18.60
|
18.80
|
16.70
|
454,700
|
|
|
11/17/2021
|
0.00 / 0.00%
|
18.60
|
19.20
|
18.60
|
18.80
|
18.90
|
16.88
|
334,400
|
|
|
11/16/2021
|
-0.50 / -2.59%
|
19.10
|
19.15
|
18.65
|
18.80
|
18.88
|
16.88
|
616,200
|
|
|
11/15/2021
|
-0.65 / -3.26%
|
20.00
|
20.10
|
19.30
|
19.30
|
19.63
|
17.33
|
607,200
|
|
|
11/12/2021
|
-0.05 / -0.25%
|
20.10
|
20.10
|
19.35
|
19.95
|
19.73
|
17.91
|
502,500
|
|
|
11/11/2021
|
+0.10 / +0.50%
|
20.00
|
20.35
|
19.80
|
20.00
|
20.06
|
17.96
|
1,272,900
|
|
|
11/10/2021
|
+0.25 / +1.27%
|
19.65
|
20.20
|
19.40
|
19.90
|
19.68
|
17.87
|
641,800
|
|
|
11/9/2021
|
0.00 / 0.00%
|
19.10
|
20.00
|
19.10
|
19.65
|
19.61
|
17.64
|
348,500
|
|
|
11/8/2021
|
-0.55 / -2.72%
|
20.30
|
20.30
|
19.60
|
19.65
|
19.80
|
17.64
|
519,300
|
|
|
11/5/2021
|
-0.40 / -1.94%
|
20.60
|
20.60
|
20.00
|
20.20
|
20.32
|
18.14
|
375,800
|
|
|
11/4/2021
|
+1.30 / +6.74%
|
19.20
|
20.60
|
19.10
|
20.60
|
19.75
|
18.49
|
1,736,200
|
|
|
11/3/2021
|
+0.30 / +1.58%
|
19.00
|
19.85
|
18.70
|
19.30
|
19.26
|
17.33
|
1,046,200
|
|
|
11/2/2021
|
-0.35 / -1.81%
|
19.10
|
19.40
|
18.75
|
19.00
|
19.02
|
17.06
|
452,700
|
|
|
11/1/2021
|
-0.55 / -2.76%
|
19.80
|
19.80
|
19.20
|
19.35
|
19.35
|
17.37
|
416,200
|
|
|
10/29/2021
|
+0.40 / +2.05%
|
19.20
|
20.00
|
19.20
|
19.90
|
19.49
|
17.87
|
245,500
|
|
|
10/28/2021
|
+0.90 / +4.84%
|
18.80
|
19.70
|
18.20
|
19.50
|
18.83
|
17.51
|
633,700
|
|
|
10/27/2021
|
-1.30 / -6.53%
|
19.85
|
20.30
|
18.60
|
18.60
|
19.21
|
16.70
|
1,214,300
|
|
|
10/26/2021
|
-0.15 / -0.75%
|
19.80
|
20.10
|
19.50
|
19.90
|
19.79
|
17.87
|
215,100
|
|
|
10/25/2021
|
+0.10 / +0.50%
|
20.00
|
20.50
|
20.00
|
20.05
|
20.24
|
18.00
|
333,400
|
|
|
10/22/2021
|
+0.55 / +2.84%
|
19.30
|
20.50
|
19.30
|
19.95
|
19.97
|
17.91
|
505,800
|
|
|
10/21/2021
|
+0.10 / +0.52%
|
19.00
|
19.60
|
18.80
|
19.40
|
19.07
|
17.42
|
442,400
|
|
|
10/20/2021
|
-0.40 / -2.03%
|
19.50
|
19.90
|
18.80
|
19.30
|
19.27
|
17.33
|
640,700
|
|
|
10/19/2021
|
+0.20 / +1.03%
|
19.95
|
20.85
|
19.25
|
19.70
|
20.01
|
17.69
|
876,800
|
|
|
10/18/2021
|
+1.25 / +6.85%
|
18.25
|
19.50
|
18.10
|
19.50
|
19.26
|
17.51
|
1,327,800
|
|
|
10/15/2021
|
0.00 / 0.00%
|
18.30
|
18.55
|
17.95
|
18.25
|
18.33
|
16.38
|
485,700
|
|
|
10/14/2021
|
0.00 / 0.00%
|
18.25
|
18.65
|
17.90
|
18.25
|
18.28
|
16.38
|
372,400
|
|
|
10/13/2021
|
+0.45 / +2.53%
|
17.30
|
18.80
|
17.30
|
18.25
|
18.14
|
16.38
|
918,800
|
|
|