|
Closing price on 3/14/2024
|
|
| Open |
15.10 |
| High |
15.40 |
| Low |
14.95 |
| Volume |
901,500 |
| Split-adjusted Price |
13.92 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2024
|
+0.05 / +0.33%
|
15.10
|
15.40
|
14.95
|
15.10
|
15.14
|
13.92
|
901,500
|
|
|
3/13/2024
|
+0.20 / +1.35%
|
14.90
|
15.05
|
14.80
|
15.05
|
14.93
|
13.87
|
381,200
|
|
|
3/12/2024
|
-0.05 / -0.34%
|
14.90
|
15.10
|
14.80
|
14.85
|
14.89
|
13.69
|
238,800
|
|
|
3/11/2024
|
-0.20 / -1.32%
|
15.10
|
15.20
|
14.85
|
14.90
|
14.96
|
13.74
|
236,100
|
|
|
3/8/2024
|
-0.10 / -0.66%
|
15.20
|
15.30
|
14.90
|
15.10
|
15.07
|
13.92
|
387,600
|
|
|
3/7/2024
|
+0.50 / +3.40%
|
14.80
|
15.20
|
14.75
|
15.20
|
14.91
|
14.01
|
370,600
|
|
|
3/6/2024
|
-0.50 / -3.29%
|
15.15
|
15.30
|
14.70
|
14.70
|
15.01
|
13.55
|
465,900
|
|
|
3/5/2024
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.05
|
15.20
|
15.13
|
14.01
|
347,800
|
|
|
3/4/2024
|
+0.15 / +0.99%
|
15.40
|
15.40
|
15.10
|
15.30
|
15.20
|
14.10
|
367,000
|
|
|
3/1/2024
|
+0.40 / +2.71%
|
14.70
|
15.25
|
14.65
|
15.15
|
15.02
|
13.97
|
877,600
|
|
|
2/29/2024
|
0.00 / 0.00%
|
14.85
|
14.85
|
14.65
|
14.75
|
14.71
|
13.60
|
249,900
|
|
|
2/28/2024
|
-0.05 / -0.34%
|
14.95
|
14.95
|
14.70
|
14.75
|
14.80
|
13.60
|
263,900
|
|
|
2/27/2024
|
+0.15 / +1.02%
|
14.65
|
14.80
|
14.65
|
14.80
|
14.71
|
13.64
|
263,600
|
|
|
2/26/2024
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.50
|
14.65
|
14.58
|
13.51
|
249,300
|
|
|
2/23/2024
|
-0.35 / -2.35%
|
14.80
|
14.95
|
14.50
|
14.55
|
14.74
|
13.41
|
363,300
|
|
|
2/22/2024
|
+0.40 / +2.76%
|
14.55
|
15.00
|
14.45
|
14.90
|
14.78
|
13.74
|
507,300
|
|
|
2/21/2024
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.40
|
14.50
|
14.50
|
13.37
|
178,400
|
|
|
2/20/2024
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.45
|
14.60
|
14.51
|
13.46
|
227,900
|
|
|
2/19/2024
|
-0.05 / -0.34%
|
14.55
|
14.60
|
14.40
|
14.50
|
14.46
|
13.37
|
212,800
|
|
|
2/16/2024
|
+0.10 / +0.69%
|
14.45
|
14.55
|
14.40
|
14.55
|
14.47
|
13.41
|
287,700
|
|
|
2/15/2024
|
+0.15 / +1.05%
|
14.35
|
14.55
|
14.30
|
14.45
|
14.37
|
13.32
|
225,200
|
|
|
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
|
|
|