|
Closing price on 3/22/2023
|
|
| Open |
14.70 |
| High |
14.70 |
| Low |
14.35 |
| Volume |
119,900 |
| Split-adjusted Price |
12.88 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2023
|
-0.05 / -0.35%
|
14.70
|
14.70
|
14.35
|
14.35
|
14.44
|
12.88
|
119,900
|
|
|
3/21/2023
|
+0.15 / +1.05%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.32
|
12.93
|
120,900
|
|
|
3/20/2023
|
-0.55 / -3.72%
|
14.70
|
14.80
|
14.10
|
14.25
|
14.58
|
12.79
|
188,400
|
|
|
3/17/2023
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.65
|
14.80
|
14.79
|
13.29
|
265,502
|
|
|
3/16/2023
|
-0.35 / -2.30%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.80
|
13.38
|
233,900
|
|
|
3/15/2023
|
+0.60 / +4.10%
|
14.90
|
15.25
|
14.75
|
15.25
|
15.02
|
13.69
|
310,500
|
|
|
3/14/2023
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.30
|
14.65
|
14.56
|
13.15
|
290,300
|
|
|
3/13/2023
|
-0.35 / -2.29%
|
15.10
|
15.35
|
14.90
|
14.95
|
15.14
|
13.42
|
1,006,800
|
|
|
3/10/2023
|
-0.15 / -0.97%
|
15.85
|
15.90
|
15.00
|
15.30
|
15.60
|
13.74
|
712,700
|
|
|
3/9/2023
|
+1.00 / +6.92%
|
15.45
|
15.45
|
15.45
|
15.45
|
15.45
|
13.87
|
720,400
|
|
|
3/8/2023
|
+0.20 / +1.40%
|
14.25
|
14.45
|
14.20
|
14.45
|
14.38
|
12.97
|
74,800
|
|
|
3/7/2023
|
0.00 / 0.00%
|
14.30
|
14.45
|
14.20
|
14.25
|
14.28
|
12.79
|
46,300
|
|
|
3/6/2023
|
-0.10 / -0.70%
|
14.35
|
14.55
|
14.20
|
14.25
|
14.41
|
12.79
|
142,400
|
|
|
3/3/2023
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.20
|
14.35
|
14.29
|
12.88
|
73,600
|
|
|
3/2/2023
|
-0.05 / -0.35%
|
14.45
|
14.45
|
14.20
|
14.35
|
14.31
|
12.88
|
66,600
|
|
|
3/1/2023
|
+0.15 / +1.05%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.22
|
12.93
|
64,800
|
|
|
2/28/2023
|
+0.05 / +0.35%
|
14.50
|
14.50
|
14.15
|
14.25
|
14.22
|
12.79
|
53,600
|
|
|
2/27/2023
|
-0.30 / -2.07%
|
14.10
|
14.40
|
14.10
|
14.20
|
14.21
|
12.75
|
86,200
|
|
|
2/24/2023
|
+0.10 / +0.69%
|
14.60
|
14.70
|
14.30
|
14.50
|
14.48
|
13.02
|
134,300
|
|
|
2/23/2023
|
+0.20 / +1.41%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.20
|
12.93
|
145,800
|
|
|
2/22/2023
|
-0.50 / -3.40%
|
14.40
|
14.50
|
14.20
|
14.20
|
14.33
|
12.75
|
220,000
|
|
|
2/21/2023
|
-0.10 / -0.68%
|
14.80
|
14.85
|
14.60
|
14.70
|
14.73
|
13.20
|
189,600
|
|
|
2/20/2023
|
+0.30 / +2.07%
|
14.50
|
15.10
|
14.50
|
14.80
|
14.81
|
13.29
|
288,900
|
|
|
2/17/2023
|
-0.25 / -1.69%
|
14.45
|
14.70
|
14.40
|
14.50
|
14.49
|
13.02
|
92,400
|
|
|
2/16/2023
|
+0.50 / +3.51%
|
14.30
|
14.80
|
14.20
|
14.75
|
14.49
|
13.24
|
257,500
|
|
|
2/15/2023
|
+0.40 / +2.89%
|
14.00
|
14.40
|
13.20
|
14.25
|
14.07
|
12.79
|
244,500
|
|
|
2/14/2023
|
-0.15 / -1.07%
|
14.00
|
14.05
|
13.70
|
13.85
|
13.89
|
12.43
|
50,500
|
|
|
2/13/2023
|
-0.20 / -1.41%
|
14.00
|
14.30
|
13.60
|
14.00
|
13.95
|
12.57
|
215,400
|
|
|
2/10/2023
|
-0.30 / -2.07%
|
14.50
|
14.65
|
14.20
|
14.20
|
14.42
|
12.75
|
147,100
|
|
|
2/9/2023
|
-0.05 / -0.34%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.52
|
13.02
|
195,300
|
|
|