|
|
Closing price on 3/2/2022
|
|
| Open |
21.45 |
| High |
21.45 |
| Low |
20.80 |
| Volume |
526,000 |
| Split-adjusted Price |
17.95 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2022
|
-0.45 / -2.10%
|
21.45
|
21.45
|
20.80
|
20.95
|
21.06
|
17.95
|
526,000
|
|
|
3/1/2022
|
0.00 / 0.00%
|
21.65
|
21.80
|
21.10
|
21.40
|
21.39
|
18.34
|
328,200
|
|
|
2/28/2022
|
+0.40 / +1.90%
|
20.85
|
21.55
|
20.20
|
21.40
|
20.79
|
18.34
|
670,600
|
|
|
2/25/2022
|
+0.20 / +0.96%
|
21.50
|
21.80
|
20.90
|
21.00
|
21.27
|
17.99
|
638,200
|
|
|
2/24/2022
|
-1.30 / -5.88%
|
21.90
|
22.05
|
20.60
|
20.80
|
21.28
|
17.82
|
841,400
|
|
|
2/23/2022
|
-0.10 / -0.45%
|
22.20
|
22.80
|
21.60
|
22.10
|
22.28
|
18.94
|
662,200
|
|
|
2/22/2022
|
+0.85 / +3.98%
|
21.00
|
22.50
|
21.00
|
22.20
|
21.46
|
19.02
|
962,100
|
|
|
2/21/2022
|
-0.35 / -1.61%
|
21.60
|
21.80
|
21.10
|
21.35
|
21.42
|
18.29
|
587,700
|
|
|
2/18/2022
|
+0.25 / +1.17%
|
21.50
|
22.40
|
21.50
|
21.70
|
21.86
|
18.59
|
821,700
|
|
|
2/17/2022
|
+0.55 / +2.63%
|
20.90
|
21.85
|
20.55
|
21.45
|
21.49
|
18.38
|
760,900
|
|
|
2/16/2022
|
+0.40 / +1.95%
|
21.00
|
21.15
|
20.55
|
20.90
|
20.82
|
17.91
|
882,400
|
|
|
2/15/2022
|
+1.00 / +5.13%
|
19.50
|
20.50
|
19.15
|
20.50
|
19.68
|
17.56
|
561,400
|
|
|
2/14/2022
|
+0.60 / +3.17%
|
18.90
|
20.10
|
18.90
|
19.50
|
19.53
|
16.71
|
494,300
|
|
|
2/11/2022
|
0.00 / 0.00%
|
18.60
|
19.15
|
18.60
|
18.90
|
18.91
|
16.19
|
375,500
|
|
|
2/10/2022
|
-0.05 / -0.26%
|
18.70
|
19.10
|
18.70
|
18.90
|
18.88
|
16.19
|
534,300
|
|
|
2/9/2022
|
+0.35 / +1.88%
|
18.60
|
19.20
|
18.50
|
18.95
|
18.95
|
16.24
|
256,000
|
|
|
2/8/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.60
|
18.60
|
19.09
|
15.94
|
831,300
|
|
|
2/7/2022
|
+1.20 / +6.90%
|
18.60
|
18.60
|
18.00
|
18.60
|
18.52
|
15.94
|
905,400
|
|
|
1/28/2022
|
+0.80 / +4.82%
|
16.60
|
17.40
|
16.40
|
17.40
|
16.96
|
14.91
|
109,900
|
|
|
1/27/2022
|
-0.40 / -2.35%
|
17.00
|
17.00
|
16.60
|
16.60
|
16.77
|
14.22
|
21,500
|
|
|
1/26/2022
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.00
|
17.00
|
16.83
|
14.57
|
160,000
|
|
|
1/25/2022
|
+1.10 / +6.96%
|
15.90
|
16.90
|
15.60
|
16.90
|
16.38
|
14.48
|
140,400
|
|
|
1/24/2022
|
-0.30 / -1.86%
|
16.50
|
16.50
|
15.70
|
15.80
|
15.95
|
13.54
|
144,100
|
|
|
1/21/2022
|
-0.20 / -1.23%
|
16.45
|
16.45
|
15.60
|
16.10
|
16.24
|
13.79
|
70,000
|
|
|
1/20/2022
|
+1.05 / +6.89%
|
15.25
|
16.30
|
15.25
|
16.30
|
16.10
|
13.97
|
249,000
|
|
|
1/19/2022
|
0.00 / 0.00%
|
15.10
|
15.50
|
15.10
|
15.25
|
15.32
|
13.07
|
81,300
|
|
|
1/18/2022
|
-0.55 / -3.48%
|
15.70
|
15.70
|
15.10
|
15.25
|
15.34
|
13.07
|
124,300
|
|
|
1/17/2022
|
-0.65 / -3.95%
|
16.25
|
16.45
|
15.80
|
15.80
|
16.17
|
13.54
|
104,300
|
|
|
1/14/2022
|
+0.20 / +1.23%
|
16.25
|
16.85
|
15.90
|
16.45
|
16.18
|
14.09
|
118,100
|
|
|
1/13/2022
|
-0.85 / -4.97%
|
17.05
|
17.05
|
16.20
|
16.25
|
16.46
|
13.92
|
229,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|