|
Closing price on 2/7/2023
|
|
| Open |
14.80 |
| High |
14.85 |
| Low |
14.40 |
| Volume |
188,800 |
| Split-adjusted Price |
13.11 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2023
|
-0.10 / -0.68%
|
14.80
|
14.85
|
14.40
|
14.60
|
14.65
|
13.11
|
188,800
|
|
|
2/6/2023
|
+0.10 / +0.68%
|
14.35
|
14.85
|
14.10
|
14.70
|
14.40
|
13.20
|
207,400
|
|
|
2/3/2023
|
-0.10 / -0.68%
|
14.65
|
14.80
|
14.50
|
14.60
|
14.62
|
13.11
|
204,200
|
|
|
2/2/2023
|
-0.20 / -1.34%
|
14.95
|
15.05
|
14.55
|
14.70
|
14.81
|
13.20
|
420,900
|
|
|
2/1/2023
|
-1.05 / -6.58%
|
16.10
|
16.10
|
14.85
|
14.90
|
15.47
|
13.38
|
923,500
|
|
|
1/31/2023
|
+0.05 / +0.31%
|
15.85
|
16.15
|
15.65
|
15.95
|
15.82
|
14.32
|
364,700
|
|
|
1/30/2023
|
-0.30 / -1.85%
|
16.20
|
16.40
|
15.80
|
15.90
|
16.11
|
14.27
|
304,000
|
|
|
1/27/2023
|
+0.50 / +3.18%
|
15.80
|
16.50
|
15.75
|
16.20
|
16.11
|
14.54
|
1,362,000
|
|
|
1/19/2023
|
-0.20 / -1.26%
|
15.85
|
15.85
|
15.50
|
15.70
|
15.65
|
14.10
|
424,900
|
|
|
1/18/2023
|
+0.20 / +1.27%
|
16.05
|
16.30
|
15.80
|
15.90
|
15.95
|
14.27
|
288,700
|
|
|
1/17/2023
|
+1.00 / +6.80%
|
14.80
|
15.70
|
14.70
|
15.70
|
15.43
|
14.10
|
802,300
|
|
|
1/16/2023
|
-0.20 / -1.34%
|
14.90
|
15.00
|
14.70
|
14.70
|
14.78
|
13.20
|
95,300
|
|
|
1/13/2023
|
+0.10 / +0.68%
|
14.85
|
15.10
|
14.80
|
14.90
|
14.91
|
13.38
|
108,000
|
|
|
1/12/2023
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.70
|
14.80
|
14.80
|
13.29
|
113,800
|
|
|
1/11/2023
|
-0.10 / -0.67%
|
15.00
|
15.10
|
14.80
|
14.80
|
14.93
|
13.29
|
166,000
|
|
|
1/10/2023
|
+0.05 / +0.34%
|
14.80
|
14.95
|
14.50
|
14.90
|
14.67
|
13.38
|
138,700
|
|
|
1/9/2023
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.70
|
14.85
|
14.98
|
13.33
|
153,400
|
|
|
1/6/2023
|
-0.05 / -0.34%
|
14.90
|
14.95
|
14.70
|
14.85
|
14.82
|
13.33
|
167,000
|
|
|
1/5/2023
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.65
|
14.90
|
14.86
|
13.38
|
91,200
|
|
|
1/4/2023
|
-0.35 / -2.30%
|
15.30
|
15.30
|
14.50
|
14.90
|
14.97
|
13.38
|
230,900
|
|
|
1/3/2023
|
+0.85 / +5.90%
|
14.45
|
15.25
|
14.35
|
15.25
|
14.93
|
13.69
|
309,100
|
|
|
12/30/2022
|
-0.10 / -0.69%
|
14.80
|
14.80
|
14.15
|
14.40
|
14.32
|
12.93
|
128,300
|
|
|
12/29/2022
|
+0.05 / +0.35%
|
14.45
|
14.55
|
14.10
|
14.50
|
14.35
|
13.02
|
125,300
|
|
|
12/28/2022
|
+0.35 / +2.48%
|
14.25
|
14.45
|
14.10
|
14.45
|
14.30
|
12.97
|
88,600
|
|
|
12/27/2022
|
+0.90 / +6.82%
|
13.20
|
14.10
|
13.20
|
14.10
|
13.79
|
12.66
|
286,400
|
|
|
12/26/2022
|
-0.80 / -5.71%
|
13.95
|
14.25
|
13.20
|
13.20
|
13.72
|
11.85
|
139,600
|
|
|
12/23/2022
|
-0.35 / -2.44%
|
14.50
|
14.55
|
14.00
|
14.00
|
14.23
|
12.57
|
136,300
|
|
|
12/22/2022
|
-0.05 / -0.35%
|
14.25
|
14.60
|
14.00
|
14.35
|
14.15
|
12.88
|
200,700
|
|
|
12/21/2022
|
-0.20 / -1.37%
|
14.60
|
14.90
|
13.90
|
14.40
|
14.36
|
12.93
|
353,200
|
|
|
12/20/2022
|
-0.30 / -2.01%
|
14.95
|
14.95
|
14.45
|
14.60
|
14.66
|
13.11
|
402,000
|
|
|