|
Closing price on 2/7/2024
|
|
| Open |
14.35 |
| High |
14.45 |
| Low |
14.20 |
| Volume |
160,600 |
| Split-adjusted Price |
13.18 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/7/2024
|
-0.05 / -0.35%
|
14.35
|
14.45
|
14.20
|
14.30
|
14.30
|
13.18
|
160,600
|
|
|
2/6/2024
|
+0.35 / +2.50%
|
14.15
|
14.50
|
14.00
|
14.35
|
14.23
|
13.23
|
296,300
|
|
|
2/5/2024
|
+0.05 / +0.36%
|
14.00
|
14.15
|
13.95
|
14.00
|
14.04
|
12.91
|
227,600
|
|
|
2/2/2024
|
-0.15 / -1.06%
|
14.10
|
14.15
|
13.95
|
13.95
|
14.03
|
12.86
|
180,100
|
|
|
2/1/2024
|
+0.15 / +1.08%
|
13.95
|
14.10
|
13.90
|
14.10
|
14.00
|
13.00
|
1,554,000
|
|
|
1/31/2024
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.90
|
13.95
|
13.96
|
12.86
|
181,000
|
|
|
1/30/2024
|
-0.10 / -0.71%
|
14.05
|
14.10
|
13.95
|
13.95
|
13.98
|
12.86
|
194,300
|
|
|
1/29/2024
|
0.00 / 0.00%
|
14.05
|
14.10
|
13.95
|
14.05
|
14.00
|
12.95
|
139,200
|
|
|
1/26/2024
|
0.00 / 0.00%
|
14.05
|
14.10
|
13.90
|
14.05
|
13.97
|
12.95
|
248,000
|
|
|
1/25/2024
|
-0.15 / -1.06%
|
14.15
|
14.20
|
13.95
|
14.05
|
14.02
|
12.95
|
123,700
|
|
|
1/24/2024
|
+0.10 / +0.71%
|
14.10
|
14.25
|
14.00
|
14.20
|
14.07
|
13.09
|
183,900
|
|
|
1/23/2024
|
+0.05 / +0.36%
|
14.20
|
14.20
|
13.95
|
14.10
|
14.03
|
13.00
|
127,400
|
|
|
1/22/2024
|
-0.50 / -3.44%
|
14.30
|
14.30
|
13.90
|
14.05
|
14.08
|
12.95
|
898,700
|
|
|
1/19/2024
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.35
|
14.55
|
14.47
|
13.41
|
136,900
|
|
|
1/18/2024
|
+0.15 / +1.04%
|
14.60
|
14.60
|
14.40
|
14.55
|
14.50
|
13.41
|
127,000
|
|
|
1/17/2024
|
+0.10 / +0.70%
|
14.30
|
14.50
|
14.25
|
14.40
|
14.40
|
13.27
|
106,800
|
|
|
1/16/2024
|
+0.05 / +0.35%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.26
|
13.18
|
58,400
|
|
|
1/15/2024
|
+0.05 / +0.35%
|
14.20
|
14.45
|
14.20
|
14.25
|
14.23
|
13.14
|
140,500
|
|
|
1/12/2024
|
-0.40 / -2.74%
|
14.60
|
14.60
|
14.15
|
14.20
|
14.31
|
13.09
|
492,700
|
|
|
1/11/2024
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.55
|
14.60
|
14.61
|
13.46
|
180,600
|
|
|
1/10/2024
|
-0.25 / -1.68%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.70
|
13.46
|
239,800
|
|
|
1/9/2024
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.70
|
14.85
|
14.81
|
13.69
|
275,700
|
|
|
1/8/2024
|
+0.10 / +0.67%
|
14.85
|
14.95
|
14.80
|
14.95
|
14.89
|
13.78
|
207,300
|
|
|
1/5/2024
|
0.00 / 0.00%
|
14.90
|
14.95
|
14.75
|
14.85
|
14.85
|
13.69
|
295,500
|
|
|
1/4/2024
|
+0.10 / +0.68%
|
14.80
|
15.05
|
14.80
|
14.85
|
14.96
|
13.69
|
663,800
|
|
|
1/3/2024
|
+0.05 / +0.34%
|
14.85
|
14.90
|
14.60
|
14.75
|
14.71
|
13.60
|
283,000
|
|
|
1/2/2024
|
-0.10 / -0.68%
|
14.80
|
15.00
|
14.70
|
14.70
|
14.84
|
13.55
|
238,600
|
|
|
12/29/2023
|
-0.10 / -0.67%
|
14.90
|
14.95
|
14.80
|
14.80
|
14.85
|
13.64
|
174,400
|
|
|
12/28/2023
|
+0.05 / +0.34%
|
14.85
|
14.95
|
14.80
|
14.90
|
14.86
|
13.74
|
153,200
|
|
|
12/27/2023
|
0.00 / 0.00%
|
14.80
|
15.00
|
14.80
|
14.85
|
14.92
|
13.69
|
268,700
|
|
|