|
Closing price on 2/22/2022
|
|
| Open |
21.00 |
| High |
22.50 |
| Low |
21.00 |
| Volume |
962,100 |
| Split-adjusted Price |
19.93 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2022
|
+0.85 / +3.98%
|
21.00
|
22.50
|
21.00
|
22.20
|
21.46
|
19.93
|
962,100
|
|
|
2/21/2022
|
-0.35 / -1.61%
|
21.60
|
21.80
|
21.10
|
21.35
|
21.42
|
19.17
|
587,700
|
|
|
2/18/2022
|
+0.25 / +1.17%
|
21.50
|
22.40
|
21.50
|
21.70
|
21.86
|
19.48
|
821,700
|
|
|
2/17/2022
|
+0.55 / +2.63%
|
20.90
|
21.85
|
20.55
|
21.45
|
21.49
|
19.26
|
760,900
|
|
|
2/16/2022
|
+0.40 / +1.95%
|
21.00
|
21.15
|
20.55
|
20.90
|
20.82
|
18.76
|
882,400
|
|
|
2/15/2022
|
+1.00 / +5.13%
|
19.50
|
20.50
|
19.15
|
20.50
|
19.68
|
18.40
|
561,400
|
|
|
2/14/2022
|
+0.60 / +3.17%
|
18.90
|
20.10
|
18.90
|
19.50
|
19.53
|
17.51
|
494,300
|
|
|
2/11/2022
|
0.00 / 0.00%
|
18.60
|
19.15
|
18.60
|
18.90
|
18.91
|
16.97
|
375,500
|
|
|
2/10/2022
|
-0.05 / -0.26%
|
18.70
|
19.10
|
18.70
|
18.90
|
18.88
|
16.97
|
534,300
|
|
|
2/9/2022
|
+0.35 / +1.88%
|
18.60
|
19.20
|
18.50
|
18.95
|
18.95
|
17.01
|
256,000
|
|
|
2/8/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.60
|
18.60
|
19.09
|
16.70
|
831,300
|
|
|
2/7/2022
|
+1.20 / +6.90%
|
18.60
|
18.60
|
18.00
|
18.60
|
18.52
|
16.70
|
905,400
|
|
|
1/28/2022
|
+0.80 / +4.82%
|
16.60
|
17.40
|
16.40
|
17.40
|
16.96
|
15.62
|
109,900
|
|
|
1/27/2022
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.77
|
14.90
|
21,500
|
|
|
1/26/2022
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.00
|
17.00
|
16.83
|
15.26
|
160,000
|
|
|
1/25/2022
|
+1.10 / +6.96%
|
15.90
|
16.90
|
15.60
|
16.90
|
16.38
|
15.17
|
140,400
|
|
|
1/24/2022
|
-0.30 / -1.86%
|
16.50
|
16.50
|
15.70
|
15.80
|
15.95
|
14.19
|
144,100
|
|
|
1/21/2022
|
-0.20 / -1.23%
|
16.45
|
16.45
|
15.60
|
16.10
|
16.24
|
14.45
|
70,000
|
|
|
1/20/2022
|
+1.05 / +6.89%
|
15.25
|
16.30
|
15.25
|
16.30
|
16.10
|
14.63
|
249,000
|
|
|
1/19/2022
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.10
|
15.25
|
15.32
|
13.69
|
81,300
|
|
|
1/18/2022
|
-0.55 / -3.48%
|
15.70
|
15.70
|
15.10
|
15.25
|
15.34
|
13.69
|
124,300
|
|
|
1/17/2022
|
-0.65 / -3.95%
|
16.25
|
16.45
|
15.80
|
15.80
|
16.17
|
14.19
|
104,300
|
|
|
1/14/2022
|
+0.20 / +1.23%
|
16.25
|
16.85
|
15.90
|
16.45
|
16.18
|
14.77
|
118,100
|
|
|
1/13/2022
|
-0.85 / -4.97%
|
17.05
|
17.05
|
16.20
|
16.25
|
16.46
|
14.59
|
229,100
|
|
|
1/12/2022
|
0.00 / 0.00%
|
17.55
|
17.55
|
16.20
|
17.10
|
16.63
|
15.35
|
322,200
|
|
|
1/11/2022
|
-0.20 / -1.16%
|
17.00
|
17.55
|
17.00
|
17.10
|
17.10
|
15.35
|
245,500
|
|
|
1/10/2022
|
+0.20 / +1.17%
|
17.10
|
17.90
|
16.50
|
17.30
|
17.26
|
15.53
|
299,900
|
|
|
1/7/2022
|
-0.40 / -2.29%
|
17.50
|
17.50
|
16.90
|
17.10
|
17.10
|
15.35
|
725,200
|
|
|
1/6/2022
|
-0.30 / -1.69%
|
17.80
|
17.80
|
17.35
|
17.50
|
17.49
|
15.71
|
335,000
|
|
|
1/5/2022
|
+0.15 / +0.85%
|
17.65
|
17.85
|
17.45
|
17.80
|
17.57
|
15.98
|
289,800
|
|
|