|
Closing price on 12/13/2021
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.75 |
| Volume |
201,300 |
| Split-adjusted Price |
16.25 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/13/2021
|
+0.30 / +1.69%
|
18.50
|
18.50
|
17.75
|
18.10
|
18.06
|
16.25
|
201,300
|
|
|
12/10/2021
|
+1.15 / +6.91%
|
16.60
|
17.80
|
16.60
|
17.80
|
17.70
|
15.98
|
489,700
|
|
|
12/9/2021
|
-0.10 / -0.60%
|
16.50
|
16.85
|
16.40
|
16.65
|
16.64
|
14.95
|
72,400
|
|
|
12/8/2021
|
+0.05 / +0.30%
|
16.30
|
16.90
|
16.30
|
16.75
|
16.65
|
15.04
|
81,300
|
|
|
12/7/2021
|
+0.50 / +3.09%
|
16.40
|
16.70
|
16.25
|
16.70
|
16.41
|
14.99
|
50,700
|
|
|
12/6/2021
|
-1.05 / -6.09%
|
16.30
|
17.00
|
16.05
|
16.20
|
16.47
|
14.54
|
235,200
|
|
|
12/3/2021
|
-0.40 / -2.27%
|
17.70
|
17.70
|
17.20
|
17.25
|
17.37
|
15.49
|
426,900
|
|
|
12/2/2021
|
+0.05 / +0.28%
|
17.60
|
17.75
|
17.50
|
17.65
|
17.61
|
15.85
|
184,900
|
|
|
12/1/2021
|
+0.40 / +2.33%
|
17.25
|
17.70
|
17.10
|
17.60
|
17.39
|
15.80
|
210,200
|
|
|
11/30/2021
|
+0.50 / +2.99%
|
16.70
|
17.85
|
16.60
|
17.20
|
17.30
|
15.44
|
354,100
|
|
|
11/29/2021
|
-0.15 / -0.89%
|
16.30
|
16.80
|
16.30
|
16.70
|
16.50
|
14.99
|
159,400
|
|
|
11/26/2021
|
-0.05 / -0.30%
|
17.20
|
17.30
|
16.65
|
16.85
|
16.85
|
15.13
|
271,300
|
|
|
11/25/2021
|
+0.10 / +0.60%
|
16.70
|
17.10
|
16.60
|
16.90
|
16.80
|
15.17
|
131,600
|
|
|
11/24/2021
|
-0.40 / -2.33%
|
17.50
|
17.60
|
16.70
|
16.80
|
17.11
|
15.08
|
219,000
|
|
|
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
|
|
|