|
Closing price on 12/9/2024
|
|
| Open |
10.90 |
| High |
10.90 |
| Low |
10.70 |
| Volume |
59,100 |
| Split-adjusted Price |
10.85 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/9/2024
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.85
|
10.82
|
10.85
|
59,100
|
|
|
12/6/2024
|
-0.10 / -0.92%
|
10.90
|
10.95
|
10.75
|
10.75
|
10.83
|
10.75
|
110,300
|
|
|
12/5/2024
|
+0.20 / +1.88%
|
10.60
|
10.85
|
10.60
|
10.85
|
10.73
|
10.85
|
96,500
|
|
|
12/4/2024
|
-0.15 / -1.39%
|
10.80
|
10.90
|
10.65
|
10.65
|
10.75
|
10.65
|
99,300
|
|
|
12/3/2024
|
-0.05 / -0.46%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.79
|
10.80
|
52,300
|
|
|
12/2/2024
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.85
|
10.96
|
10.85
|
62,700
|
|
|
11/29/2024
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.80
|
10.95
|
10.88
|
10.95
|
72,000
|
|
|
11/28/2024
|
0.00 / 0.00%
|
10.90
|
11.05
|
10.80
|
10.90
|
10.90
|
10.90
|
111,600
|
|
|
11/27/2024
|
+0.40 / +3.81%
|
10.50
|
11.05
|
10.50
|
10.90
|
10.85
|
10.90
|
285,600
|
|
|
11/26/2024
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.52
|
10.50
|
56,700
|
|
|
11/25/2024
|
-0.15 / -1.42%
|
10.60
|
10.60
|
10.40
|
10.40
|
10.44
|
10.40
|
98,200
|
|
|
11/22/2024
|
-0.05 / -0.47%
|
10.60
|
10.70
|
10.45
|
10.55
|
10.50
|
10.55
|
73,900
|
|
|
11/21/2024
|
+0.10 / +0.95%
|
10.50
|
10.65
|
10.45
|
10.60
|
10.53
|
10.60
|
65,900
|
|
|
11/20/2024
|
+0.10 / +0.96%
|
10.40
|
10.75
|
10.30
|
10.50
|
10.48
|
10.50
|
135,000
|
|
|
11/19/2024
|
-0.20 / -1.89%
|
10.55
|
10.55
|
10.40
|
10.40
|
10.44
|
10.40
|
48,800
|
|
|
11/18/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.35
|
10.60
|
10.43
|
10.60
|
118,800
|
|
|
11/15/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.50
|
10.60
|
10.57
|
10.60
|
95,400
|
|
|
11/14/2024
|
-0.05 / -0.47%
|
10.75
|
10.80
|
10.65
|
10.70
|
10.75
|
10.70
|
96,500
|
|
|
11/13/2024
|
-0.05 / -0.46%
|
10.75
|
10.85
|
10.70
|
10.75
|
10.79
|
10.75
|
44,600
|
|
|
11/12/2024
|
0.00 / 0.00%
|
10.85
|
10.85
|
10.65
|
10.80
|
10.78
|
10.80
|
79,100
|
|
|
11/11/2024
|
+0.25 / +2.37%
|
10.55
|
10.90
|
10.55
|
10.80
|
10.66
|
10.80
|
167,500
|
|
|
11/8/2024
|
-0.15 / -1.40%
|
10.75
|
10.75
|
10.55
|
10.55
|
10.66
|
10.55
|
80,000
|
|
|
11/7/2024
|
+0.10 / +0.94%
|
10.70
|
11.15
|
10.70
|
10.70
|
10.85
|
10.70
|
179,400
|
|
|
11/6/2024
|
+0.05 / +0.47%
|
10.55
|
10.65
|
10.50
|
10.60
|
10.58
|
10.60
|
164,000
|
|
|
11/5/2024
|
+0.05 / +0.48%
|
10.55
|
10.60
|
10.45
|
10.55
|
10.52
|
10.55
|
66,000
|
|
|
11/4/2024
|
-0.10 / -0.94%
|
10.65
|
10.75
|
10.50
|
10.50
|
10.55
|
10.50
|
123,300
|
|
|
11/1/2024
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.55
|
10.60
|
10.58
|
10.60
|
89,400
|
|
|
10/31/2024
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.55
|
10.60
|
10.62
|
10.60
|
154,600
|
|
|
10/30/2024
|
-0.20 / -1.83%
|
10.95
|
11.00
|
10.70
|
10.70
|
10.81
|
10.70
|
165,200
|
|
|
10/29/2024
|
-0.30 / -2.68%
|
11.40
|
11.40
|
10.80
|
10.90
|
10.93
|
10.90
|
296,300
|
|
|