|
Closing price on 11/5/2021
|
|
| Open |
20.60 |
| High |
20.60 |
| Low |
20.00 |
| Volume |
375,800 |
| Split-adjusted Price |
18.14 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/12/2021
|
-0.25 / -1.39%
|
17.50
|
17.90
|
17.40
|
17.80
|
17.57
|
15.98
|
1,177,300
|
|
|
10/11/2021
|
+1.15 / +6.80%
|
16.90
|
18.05
|
16.50
|
18.05
|
17.73
|
16.21
|
2,179,500
|
|
|
10/8/2021
|
+0.75 / +4.64%
|
16.00
|
17.05
|
16.00
|
16.90
|
16.61
|
15.17
|
686,900
|
|
|
10/7/2021
|
+0.80 / +5.21%
|
15.55
|
16.40
|
15.40
|
16.15
|
16.13
|
14.50
|
2,206,400
|
|
|
10/6/2021
|
0.00 / 0.00%
|
15.35
|
15.40
|
15.00
|
15.35
|
15.28
|
13.78
|
356,100
|
|
|
10/5/2021
|
+0.10 / +0.66%
|
15.30
|
15.55
|
15.25
|
15.35
|
15.43
|
13.78
|
555,600
|
|
|
10/4/2021
|
+0.40 / +2.69%
|
15.10
|
15.50
|
14.95
|
15.25
|
15.28
|
13.69
|
531,300
|
|
|
10/1/2021
|
+0.05 / +0.34%
|
14.70
|
15.30
|
14.70
|
14.85
|
14.96
|
13.33
|
453,490
|
|
|
9/30/2021
|
+0.10 / +0.68%
|
14.70
|
15.00
|
14.70
|
14.80
|
14.84
|
13.29
|
448,300
|
|
|
9/29/2021
|
-0.30 / -2.00%
|
14.65
|
15.00
|
14.65
|
14.70
|
14.77
|
13.20
|
218,100
|
|
|
9/28/2021
|
+0.50 / +3.45%
|
14.50
|
15.00
|
14.00
|
15.00
|
14.60
|
13.47
|
457,600
|
|
|
9/27/2021
|
-0.25 / -1.69%
|
14.75
|
14.95
|
14.50
|
14.50
|
14.70
|
13.02
|
689,400
|
|
|