|
Closing price on 12/10/2020
|
|
| Open |
10.70 |
| High |
11.25 |
| Low |
10.60 |
| Volume |
1,036,400 |
| Split-adjusted Price |
9.60 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2020
|
+0.55 / +5.19%
|
10.70
|
11.25
|
10.60
|
11.15
|
11.00
|
9.60
|
1,036,400
|
|
|
12/9/2020
|
0.00 / 0.00%
|
10.60
|
10.75
|
10.55
|
10.60
|
10.60
|
9.13
|
290,910
|
|
|
12/8/2020
|
-0.10 / -0.93%
|
10.60
|
10.70
|
10.55
|
10.60
|
10.63
|
9.13
|
199,210
|
|
|
12/7/2020
|
+0.10 / +0.94%
|
10.70
|
11.10
|
10.65
|
10.70
|
10.77
|
9.21
|
468,200
|
|
|
12/4/2020
|
+0.40 / +3.92%
|
10.30
|
10.60
|
10.30
|
10.60
|
10.45
|
9.13
|
241,850
|
|
|
12/3/2020
|
0.00 / 0.00%
|
10.10
|
10.25
|
10.10
|
10.20
|
10.20
|
8.78
|
147,270
|
|
|
12/2/2020
|
0.00 / 0.00%
|
10.20
|
10.35
|
10.05
|
10.20
|
10.18
|
8.78
|
329,640
|
|
|
12/1/2020
|
0.00 / 0.00%
|
9.70
|
10.25
|
9.70
|
10.20
|
10.06
|
8.78
|
220,490
|
|
|
11/30/2020
|
-0.15 / -1.45%
|
10.45
|
10.45
|
10.20
|
10.20
|
10.29
|
8.78
|
164,820
|
|
|
11/27/2020
|
-0.10 / -0.96%
|
10.45
|
10.45
|
10.35
|
10.35
|
10.40
|
8.91
|
150,840
|
|
|
11/26/2020
|
+0.10 / +0.97%
|
10.35
|
10.45
|
10.20
|
10.45
|
10.27
|
9.00
|
203,010
|
|
|
11/25/2020
|
-0.25 / -2.36%
|
10.60
|
10.70
|
10.30
|
10.35
|
10.47
|
8.91
|
304,880
|
|
|
11/24/2020
|
+0.20 / +1.92%
|
10.40
|
10.85
|
10.20
|
10.60
|
10.55
|
9.13
|
423,200
|
|
|
11/23/2020
|
-0.45 / -4.15%
|
10.40
|
10.85
|
10.30
|
10.40
|
10.46
|
8.96
|
469,880
|
|
|
11/20/2020
|
-0.05 / -0.46%
|
11.40
|
11.45
|
10.85
|
10.85
|
11.08
|
9.34
|
378,070
|
|
|
11/19/2020
|
+0.70 / +6.86%
|
10.90
|
10.90
|
10.80
|
10.90
|
10.90
|
9.39
|
675,670
|
|
|
11/18/2020
|
+0.65 / +6.81%
|
9.55
|
10.20
|
9.51
|
10.20
|
10.03
|
8.78
|
1,106,070
|
|
|
11/17/2020
|
+0.02 / +0.21%
|
9.53
|
9.55
|
9.50
|
9.55
|
9.54
|
8.22
|
260,250
|
|
|
11/16/2020
|
-0.07 / -0.73%
|
9.60
|
9.62
|
9.53
|
9.53
|
9.58
|
8.21
|
171,790
|
|
|
11/13/2020
|
-0.01 / -0.10%
|
9.61
|
9.68
|
9.55
|
9.60
|
9.60
|
8.27
|
197,830
|
|
|
11/12/2020
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.61
|
9.63
|
8.28
|
61,080
|
|
|
11/11/2020
|
-0.01 / -0.10%
|
9.75
|
9.75
|
9.61
|
9.71
|
9.71
|
8.36
|
73,540
|
|
|
11/10/2020
|
+0.28 / +2.97%
|
9.90
|
9.90
|
9.56
|
9.72
|
9.77
|
8.37
|
409,620
|
|
|
11/9/2020
|
+0.02 / +0.21%
|
9.41
|
9.50
|
9.40
|
9.44
|
9.43
|
8.13
|
77,000
|
|
|
11/6/2020
|
-0.02 / -0.21%
|
9.44
|
9.44
|
9.32
|
9.42
|
9.37
|
8.11
|
13,980
|
|
|
11/5/2020
|
-0.04 / -0.42%
|
9.48
|
9.48
|
9.30
|
9.44
|
9.38
|
8.13
|
17,510
|
|
|
11/4/2020
|
+0.20 / +2.16%
|
9.27
|
9.55
|
9.20
|
9.48
|
9.29
|
8.16
|
169,910
|
|
|
11/3/2020
|
-0.01 / -0.11%
|
9.29
|
9.29
|
9.20
|
9.28
|
9.27
|
7.99
|
54,260
|
|
|
11/2/2020
|
+0.01 / +0.11%
|
9.28
|
9.29
|
9.26
|
9.29
|
9.28
|
8.00
|
58,890
|
|
|
10/30/2020
|
-0.05 / -0.54%
|
9.30
|
9.33
|
9.20
|
9.28
|
9.28
|
7.99
|
77,260
|
|
|