|
|
Closing price on 3/28/2022
|
|
| Open |
25.00 |
| High |
26.00 |
| Low |
24.40 |
| Volume |
1,711,900 |
| Split-adjusted Price |
22.44 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2022
|
0.00 / 0.00%
|
25.00
|
26.00
|
24.40
|
25.00
|
25.21
|
22.44
|
1,711,900
|
|
|
3/25/2022
|
+1.45 / +6.16%
|
23.55
|
25.00
|
23.40
|
25.00
|
24.37
|
22.44
|
3,949,300
|
|
|
3/24/2022
|
-0.15 / -0.63%
|
23.95
|
23.95
|
23.50
|
23.55
|
23.70
|
21.14
|
617,000
|
|
|
3/23/2022
|
+0.30 / +1.28%
|
23.50
|
24.25
|
23.20
|
23.70
|
23.81
|
21.28
|
1,130,800
|
|
|
3/22/2022
|
-0.25 / -1.06%
|
23.60
|
23.70
|
23.25
|
23.40
|
23.45
|
21.01
|
1,081,900
|
|
|
3/21/2022
|
+0.15 / +0.64%
|
23.40
|
23.85
|
23.20
|
23.65
|
23.46
|
21.23
|
966,000
|
|
|
3/18/2022
|
-0.50 / -2.08%
|
23.90
|
24.30
|
23.40
|
23.50
|
23.69
|
21.10
|
1,009,600
|
|
|
3/17/2022
|
+0.10 / +0.42%
|
24.05
|
24.30
|
23.20
|
24.00
|
23.98
|
21.55
|
1,484,000
|
|
|
3/16/2022
|
+0.70 / +3.02%
|
23.20
|
24.50
|
23.00
|
23.90
|
23.79
|
21.46
|
1,631,700
|
|
|
3/15/2022
|
-0.30 / -1.28%
|
23.40
|
24.00
|
23.15
|
23.20
|
23.57
|
20.83
|
1,004,900
|
|
|
3/14/2022
|
+0.90 / +3.98%
|
22.60
|
23.85
|
22.15
|
23.50
|
23.00
|
21.10
|
1,331,800
|
|
|
3/11/2022
|
+1.00 / +4.63%
|
23.05
|
23.10
|
22.10
|
22.60
|
22.78
|
20.29
|
2,309,500
|
|
|
3/10/2022
|
+1.40 / +6.93%
|
20.55
|
21.60
|
20.45
|
21.60
|
21.37
|
19.39
|
2,124,700
|
|
|
3/9/2022
|
-0.40 / -1.94%
|
20.55
|
20.90
|
19.90
|
20.20
|
20.27
|
18.14
|
487,900
|
|
|
3/8/2022
|
+0.50 / +2.49%
|
19.80
|
21.00
|
19.60
|
20.60
|
20.41
|
18.49
|
1,107,400
|
|
|
3/7/2022
|
-0.40 / -1.95%
|
20.30
|
20.70
|
20.00
|
20.10
|
20.29
|
18.05
|
513,600
|
|
|
3/4/2022
|
+0.40 / +1.99%
|
20.10
|
20.55
|
19.75
|
20.50
|
20.07
|
18.40
|
782,400
|
|
|
3/3/2022
|
-0.85 / -4.06%
|
20.60
|
21.00
|
19.70
|
20.10
|
20.37
|
18.05
|
799,800
|
|
|
3/2/2022
|
-0.45 / -2.10%
|
21.45
|
21.45
|
20.80
|
20.95
|
21.06
|
18.81
|
526,000
|
|
|
3/1/2022
|
0.00 / 0.00%
|
21.65
|
21.80
|
21.10
|
21.40
|
21.39
|
19.21
|
328,200
|
|
|
2/28/2022
|
+0.40 / +1.90%
|
20.85
|
21.55
|
20.20
|
21.40
|
20.79
|
19.21
|
670,600
|
|
|
2/25/2022
|
+0.20 / +0.96%
|
21.50
|
21.80
|
20.90
|
21.00
|
21.27
|
18.85
|
638,200
|
|
|
2/24/2022
|
-1.30 / -5.88%
|
21.90
|
22.05
|
20.60
|
20.80
|
21.28
|
18.67
|
841,400
|
|
|
2/23/2022
|
-0.10 / -0.45%
|
22.20
|
22.80
|
21.60
|
22.10
|
22.28
|
19.84
|
662,200
|
|
|
2/22/2022
|
+0.85 / +3.98%
|
21.00
|
22.50
|
21.00
|
22.20
|
21.46
|
19.93
|
962,100
|
|
|
2/21/2022
|
-0.35 / -1.61%
|
21.60
|
21.80
|
21.10
|
21.35
|
21.42
|
19.17
|
587,700
|
|
|
2/18/2022
|
+0.25 / +1.17%
|
21.50
|
22.40
|
21.50
|
21.70
|
21.86
|
19.48
|
821,700
|
|
|
2/17/2022
|
+0.55 / +2.63%
|
20.90
|
21.85
|
20.55
|
21.45
|
21.49
|
19.26
|
760,900
|
|
|
2/16/2022
|
+0.40 / +1.95%
|
21.00
|
21.15
|
20.55
|
20.90
|
20.82
|
18.76
|
882,400
|
|
|
2/15/2022
|
+1.00 / +5.13%
|
19.50
|
20.50
|
19.15
|
20.50
|
19.68
|
18.40
|
561,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|