|
Closing price on 2/22/2021
|
|
| Open |
11.40 |
| High |
11.60 |
| Low |
11.20 |
| Volume |
446,900 |
| Split-adjusted Price |
9.95 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2021
|
+0.15 / +1.32%
|
11.40
|
11.60
|
11.20
|
11.55
|
11.44
|
9.95
|
446,900
|
|
|
2/19/2021
|
+0.40 / +3.64%
|
11.00
|
11.55
|
11.00
|
11.40
|
11.34
|
9.82
|
236,100
|
|
|
2/18/2021
|
+0.20 / +1.85%
|
10.80
|
11.20
|
10.65
|
11.00
|
10.91
|
9.47
|
249,700
|
|
|
2/17/2021
|
+0.40 / +3.85%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.70
|
9.30
|
116,900
|
|
|
2/9/2021
|
+0.10 / +0.97%
|
10.20
|
10.40
|
10.15
|
10.40
|
10.34
|
8.96
|
138,200
|
|
|
2/8/2021
|
-0.50 / -4.63%
|
10.60
|
10.90
|
10.20
|
10.30
|
10.80
|
8.87
|
176,400
|
|
|
2/5/2021
|
+0.15 / +1.41%
|
10.90
|
10.95
|
10.65
|
10.80
|
10.80
|
9.30
|
233,400
|
|
|
2/4/2021
|
0.00 / 0.00%
|
10.65
|
10.80
|
10.50
|
10.65
|
10.71
|
9.17
|
225,700
|
|
|
2/3/2021
|
+0.69 / +6.93%
|
9.96
|
10.65
|
9.96
|
10.65
|
10.44
|
9.17
|
269,800
|
|
|
2/2/2021
|
-0.04 / -0.40%
|
9.70
|
10.00
|
9.70
|
9.96
|
9.91
|
8.58
|
147,700
|
|
|
2/1/2021
|
-0.50 / -4.76%
|
10.50
|
10.60
|
10.00
|
10.00
|
10.32
|
8.61
|
212,000
|
|
|
1/29/2021
|
+0.30 / +2.94%
|
9.55
|
10.60
|
9.55
|
10.50
|
10.19
|
9.04
|
267,100
|
|
|
1/28/2021
|
-0.75 / -6.85%
|
10.25
|
10.50
|
10.20
|
10.20
|
10.20
|
8.78
|
945,900
|
|
|
1/27/2021
|
-0.55 / -4.78%
|
11.50
|
11.50
|
10.75
|
10.95
|
11.03
|
9.43
|
422,100
|
|
|
1/26/2021
|
-0.50 / -4.17%
|
11.90
|
11.90
|
11.50
|
11.50
|
11.67
|
9.90
|
321,700
|
|
|
1/25/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.60
|
12.00
|
11.84
|
10.33
|
253,000
|
|
|
1/22/2021
|
-0.25 / -2.04%
|
12.50
|
12.50
|
11.90
|
12.00
|
12.15
|
10.33
|
433,500
|
|
|
1/21/2021
|
+0.25 / +2.08%
|
12.00
|
12.40
|
11.90
|
12.25
|
12.01
|
10.55
|
455,400
|
|
|
1/20/2021
|
-0.40 / -3.23%
|
12.20
|
12.60
|
11.55
|
12.00
|
11.81
|
10.33
|
610,200
|
|
|
1/19/2021
|
-0.90 / -6.77%
|
13.30
|
13.30
|
12.40
|
12.40
|
13.30
|
10.68
|
534,500
|
|
|
1/18/2021
|
-0.05 / -0.37%
|
13.50
|
13.50
|
13.25
|
13.30
|
13.36
|
11.45
|
391,200
|
|
|
1/15/2021
|
+0.15 / +1.14%
|
13.20
|
13.40
|
13.05
|
13.35
|
13.21
|
11.50
|
457,800
|
|
|
1/14/2021
|
-0.25 / -1.86%
|
13.65
|
13.65
|
13.00
|
13.20
|
13.26
|
11.37
|
380,900
|
|
|
1/13/2021
|
+0.20 / +1.51%
|
13.25
|
13.65
|
13.25
|
13.45
|
13.26
|
11.58
|
597,100
|
|
|
1/12/2021
|
-0.05 / -0.38%
|
13.30
|
13.30
|
13.00
|
13.25
|
13.23
|
11.41
|
420,900
|
|
|
1/11/2021
|
+0.80 / +6.40%
|
13.00
|
13.35
|
12.90
|
13.30
|
12.94
|
11.45
|
824,700
|
|
|
1/8/2021
|
+0.35 / +2.88%
|
12.15
|
12.80
|
12.15
|
12.50
|
12.51
|
10.76
|
631,800
|
|
|
1/7/2021
|
0.00 / 0.00%
|
12.15
|
12.20
|
12.05
|
12.15
|
12.12
|
10.46
|
327,300
|
|
|
1/6/2021
|
0.00 / 0.00%
|
12.15
|
12.20
|
12.00
|
12.15
|
12.09
|
10.46
|
284,700
|
|
|
1/5/2021
|
-0.10 / -0.82%
|
12.15
|
12.45
|
12.00
|
12.15
|
12.19
|
10.46
|
454,700
|
|
|