|
|
Closing price on 11/4/2022
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.00 |
| Volume |
440,600 |
| Split-adjusted Price |
13.92 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2022
|
-0.30 / -1.90%
|
15.80
|
15.80
|
15.00
|
15.50
|
15.30
|
13.92
|
440,600
|
|
|
11/3/2022
|
+0.70 / +4.64%
|
15.10
|
16.15
|
15.10
|
15.80
|
15.90
|
14.19
|
638,400
|
|
|
11/2/2022
|
+0.95 / +6.71%
|
14.00
|
15.10
|
14.00
|
15.10
|
14.93
|
13.56
|
802,900
|
|
|
11/1/2022
|
+0.15 / +1.07%
|
13.80
|
14.50
|
13.80
|
14.15
|
14.26
|
12.70
|
177,700
|
|
|
10/31/2022
|
-0.20 / -1.41%
|
14.60
|
14.60
|
13.50
|
14.00
|
13.88
|
12.57
|
134,400
|
|
|
10/28/2022
|
-0.30 / -2.07%
|
14.50
|
14.95
|
14.00
|
14.20
|
14.40
|
12.75
|
58,000
|
|
|
10/27/2022
|
+0.80 / +5.84%
|
13.70
|
14.50
|
13.50
|
14.50
|
13.98
|
13.02
|
143,900
|
|
|
10/26/2022
|
-0.20 / -1.44%
|
13.90
|
14.70
|
13.50
|
13.70
|
13.74
|
12.30
|
58,700
|
|
|
10/25/2022
|
-0.15 / -1.07%
|
14.05
|
14.60
|
13.10
|
13.90
|
13.73
|
12.48
|
260,900
|
|
|
10/24/2022
|
-1.05 / -6.95%
|
15.10
|
15.50
|
14.05
|
14.05
|
14.42
|
12.61
|
368,500
|
|
|
10/21/2022
|
-0.95 / -5.92%
|
16.05
|
16.15
|
15.00
|
15.10
|
15.33
|
13.56
|
535,600
|
|
|
10/20/2022
|
-0.50 / -3.02%
|
16.30
|
16.55
|
16.05
|
16.05
|
16.32
|
14.41
|
114,000
|
|
|
10/19/2022
|
0.00 / 0.00%
|
16.55
|
16.85
|
16.45
|
16.55
|
16.57
|
14.86
|
94,600
|
|
|
10/18/2022
|
-0.25 / -1.49%
|
17.00
|
17.00
|
16.45
|
16.55
|
16.69
|
14.86
|
100,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|