|
Closing price on 11/23/2023
|
|
| Open |
14.55 |
| High |
14.55 |
| Low |
14.25 |
| Volume |
284,800 |
| Split-adjusted Price |
13.14 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2023
|
-0.30 / -2.06%
|
14.55
|
14.55
|
14.25
|
14.25
|
14.39
|
13.14
|
284,800
|
|
|
11/22/2023
|
0.00 / 0.00%
|
14.45
|
14.60
|
14.35
|
14.55
|
14.46
|
13.41
|
90,000
|
|
|
11/21/2023
|
+0.10 / +0.69%
|
14.40
|
14.55
|
14.30
|
14.55
|
14.39
|
13.41
|
236,400
|
|
|
11/20/2023
|
+0.35 / +2.48%
|
14.00
|
14.45
|
13.90
|
14.45
|
14.16
|
13.32
|
158,800
|
|
|
11/17/2023
|
-0.25 / -1.74%
|
14.35
|
14.50
|
14.00
|
14.10
|
14.29
|
13.00
|
547,200
|
|
|
11/16/2023
|
+0.05 / +0.35%
|
14.15
|
14.35
|
14.15
|
14.35
|
14.26
|
13.23
|
78,900
|
|
|
11/15/2023
|
+0.10 / +0.70%
|
14.40
|
14.45
|
14.20
|
14.30
|
14.31
|
13.18
|
266,100
|
|
|
11/14/2023
|
+0.10 / +0.71%
|
14.35
|
14.35
|
14.10
|
14.20
|
14.24
|
13.09
|
194,500
|
|
|
11/13/2023
|
+0.05 / +0.36%
|
14.15
|
14.55
|
14.05
|
14.10
|
14.28
|
13.00
|
355,500
|
|
|
11/10/2023
|
-0.10 / -0.71%
|
13.90
|
14.10
|
13.70
|
14.05
|
13.93
|
12.95
|
192,300
|
|
|
11/9/2023
|
+0.20 / +1.43%
|
14.00
|
14.30
|
13.95
|
14.15
|
14.15
|
13.04
|
311,600
|
|
|
11/8/2023
|
+0.45 / +3.33%
|
13.50
|
14.00
|
13.50
|
13.95
|
13.85
|
12.86
|
307,400
|
|
|
11/7/2023
|
0.00 / 0.00%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.48
|
12.45
|
160,100
|
|
|
11/6/2023
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.30
|
13.50
|
13.47
|
12.45
|
273,300
|
|
|
11/3/2023
|
-0.20 / -1.46%
|
13.85
|
13.85
|
13.40
|
13.50
|
13.54
|
12.45
|
188,600
|
|
|
11/2/2023
|
+0.70 / +5.38%
|
13.00
|
13.80
|
13.00
|
13.70
|
13.46
|
12.63
|
340,900
|
|
|
11/1/2023
|
+0.50 / +4.00%
|
12.50
|
13.00
|
12.45
|
13.00
|
12.70
|
11.98
|
188,700
|
|
|
10/31/2023
|
-0.50 / -3.85%
|
13.05
|
13.15
|
12.50
|
12.50
|
12.88
|
11.52
|
269,400
|
|
|
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
|
|
|