|
Closing price on 12/29/2021
|
|
| Open |
17.55 |
| High |
17.75 |
| Low |
17.50 |
| Volume |
166,200 |
| Split-adjusted Price |
15.80 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/29/2021
|
0.00 / 0.00%
|
17.55
|
17.75
|
17.50
|
17.60
|
17.61
|
15.80
|
166,200
|
|
|
12/28/2021
|
-0.50 / -2.76%
|
18.10
|
18.10
|
17.30
|
17.60
|
17.66
|
15.80
|
535,100
|
|
|
12/27/2021
|
-0.45 / -2.43%
|
18.60
|
18.60
|
18.00
|
18.10
|
18.09
|
16.25
|
259,000
|
|
|
12/24/2021
|
-0.15 / -0.80%
|
19.70
|
19.70
|
18.55
|
18.55
|
18.87
|
16.65
|
344,900
|
|
|
12/23/2021
|
+1.20 / +6.86%
|
17.60
|
18.70
|
17.60
|
18.70
|
18.25
|
16.79
|
1,236,100
|
|
|
12/22/2021
|
0.00 / 0.00%
|
17.55
|
17.70
|
17.40
|
17.50
|
17.57
|
15.71
|
292,100
|
|
|
12/21/2021
|
+0.50 / +2.94%
|
16.95
|
17.65
|
16.95
|
17.50
|
17.35
|
15.71
|
430,100
|
|
|
12/20/2021
|
-0.30 / -1.73%
|
17.30
|
17.30
|
16.90
|
17.00
|
17.01
|
15.26
|
221,100
|
|
|
12/17/2021
|
-0.10 / -0.57%
|
17.70
|
17.70
|
17.30
|
17.30
|
17.36
|
15.53
|
191,800
|
|
|
12/16/2021
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.25
|
17.40
|
17.34
|
15.62
|
220,200
|
|
|
12/15/2021
|
-0.10 / -0.57%
|
17.00
|
17.55
|
16.90
|
17.40
|
17.26
|
15.62
|
342,800
|
|
|
12/14/2021
|
-0.60 / -3.31%
|
18.15
|
18.15
|
17.50
|
17.50
|
17.64
|
15.71
|
175,100
|
|
|
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
|
|
|