|
Closing price on 12/5/2022
|
|
| Open |
14.90 |
| High |
15.85 |
| Low |
14.90 |
| Volume |
581,900 |
| Split-adjusted Price |
13.47 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/5/2022
|
+0.15 / +1.01%
|
14.90
|
15.85
|
14.90
|
15.00
|
15.06
|
13.47
|
581,900
|
|
|
12/2/2022
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.50
|
14.85
|
14.69
|
13.33
|
411,100
|
|
|
12/1/2022
|
+0.85 / +6.07%
|
14.40
|
14.95
|
14.05
|
14.85
|
14.61
|
13.33
|
936,100
|
|
|
11/30/2022
|
-0.10 / -0.71%
|
14.35
|
14.35
|
13.70
|
14.00
|
14.03
|
12.57
|
228,200
|
|
|
11/29/2022
|
0.00 / 0.00%
|
14.45
|
14.50
|
13.70
|
14.10
|
14.07
|
12.66
|
392,600
|
|
|
11/28/2022
|
+0.85 / +6.42%
|
13.25
|
14.15
|
13.25
|
14.10
|
13.95
|
12.66
|
316,000
|
|
|
11/25/2022
|
+0.65 / +5.16%
|
13.00
|
13.30
|
12.80
|
13.25
|
13.03
|
11.90
|
64,700
|
|
|
11/24/2022
|
-0.40 / -3.08%
|
12.90
|
13.00
|
12.40
|
12.60
|
12.66
|
11.31
|
248,200
|
|
|
11/23/2022
|
-0.40 / -2.99%
|
13.70
|
13.70
|
13.00
|
13.00
|
13.12
|
11.67
|
116,100
|
|
|
11/22/2022
|
-0.05 / -0.37%
|
13.40
|
14.15
|
13.20
|
13.40
|
13.66
|
12.03
|
203,200
|
|
|
11/21/2022
|
+0.15 / +1.13%
|
13.40
|
13.45
|
12.95
|
13.45
|
13.27
|
12.08
|
146,900
|
|
|
11/18/2022
|
0.00 / 0.00%
|
13.30
|
13.50
|
12.70
|
13.30
|
13.05
|
11.94
|
150,300
|
|
|
11/17/2022
|
-0.05 / -0.37%
|
13.35
|
13.75
|
12.90
|
13.30
|
13.17
|
11.94
|
200,900
|
|
|
11/16/2022
|
+0.85 / +6.80%
|
11.65
|
13.35
|
11.65
|
13.35
|
12.13
|
11.99
|
350,100
|
|
|
11/15/2022
|
-0.90 / -6.72%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.51
|
11.22
|
185,100
|
|
|
11/14/2022
|
-1.00 / -6.94%
|
14.40
|
14.40
|
13.40
|
13.40
|
13.41
|
12.03
|
1,033,700
|
|
|
11/11/2022
|
-0.65 / -4.32%
|
15.05
|
15.20
|
14.30
|
14.40
|
14.72
|
12.93
|
325,000
|
|
|
11/10/2022
|
-0.45 / -2.90%
|
15.45
|
15.45
|
14.45
|
15.05
|
14.84
|
13.51
|
618,400
|
|
|
11/9/2022
|
+0.20 / +1.31%
|
15.90
|
15.90
|
15.30
|
15.50
|
15.59
|
13.92
|
148,000
|
|
|
11/8/2022
|
+0.05 / +0.33%
|
15.00
|
15.35
|
14.90
|
15.30
|
15.09
|
13.74
|
127,300
|
|
|
11/7/2022
|
-0.25 / -1.61%
|
15.70
|
15.70
|
14.90
|
15.25
|
15.10
|
13.69
|
433,100
|
|
|
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
|
|
|