|
Closing price on 3/5/2026
|
|
| Open |
9.91 |
| High |
10.15 |
| Low |
9.91 |
| Volume |
120,900 |
| Split-adjusted Price |
9.99 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2026
|
-0.01 / -0.10%
|
9.91
|
10.15
|
9.91
|
9.99
|
9.97
|
9.99
|
120,900
|
|
|
3/4/2026
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.94
|
10.00
|
9.98
|
10.00
|
116,700
|
|
|
3/3/2026
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.98
|
10.00
|
10.00
|
10.00
|
147,800
|
|
|
3/2/2026
|
-0.20 / -1.96%
|
10.00
|
10.10
|
9.91
|
10.00
|
10.02
|
10.00
|
195,400
|
|
|
2/27/2026
|
+0.05 / +0.49%
|
10.20
|
10.25
|
10.10
|
10.20
|
10.20
|
10.20
|
78,100
|
|
|
2/26/2026
|
+0.05 / +0.50%
|
10.15
|
10.20
|
10.05
|
10.15
|
10.10
|
10.15
|
208,900
|
|
|
2/25/2026
|
-0.10 / -0.98%
|
10.15
|
10.25
|
10.05
|
10.10
|
10.11
|
10.10
|
128,100
|
|
|
2/24/2026
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.15
|
10.20
|
10.23
|
10.20
|
201,400
|
|
|
2/23/2026
|
0.00 / 0.00%
|
10.15
|
10.20
|
10.10
|
10.15
|
10.17
|
10.15
|
77,100
|
|
|
2/13/2026
|
+0.15 / +1.50%
|
9.99
|
10.15
|
9.99
|
10.15
|
10.09
|
10.15
|
37,800
|
|
|
2/12/2026
|
-0.05 / -0.50%
|
10.05
|
10.05
|
10.00
|
10.00
|
10.02
|
10.00
|
53,400
|
|
|
2/11/2026
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.00
|
10.05
|
10.03
|
10.05
|
33,300
|
|
|
2/10/2026
|
0.00 / 0.00%
|
10.05
|
10.10
|
10.00
|
10.05
|
10.03
|
10.05
|
88,300
|
|
|
2/9/2026
|
0.00 / 0.00%
|
10.05
|
10.15
|
10.00
|
10.05
|
10.08
|
10.05
|
84,400
|
|
|
2/6/2026
|
-0.05 / -0.50%
|
10.00
|
10.10
|
9.98
|
10.05
|
10.01
|
10.05
|
78,600
|
|
|
2/5/2026
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.04
|
10.10
|
79,300
|
|
|
2/4/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
10.00
|
10.10
|
10.05
|
10.10
|
69,400
|
|
|
2/3/2026
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.04
|
10.10
|
137,600
|
|
|
2/2/2026
|
0.00 / 0.00%
|
10.15
|
10.30
|
10.10
|
10.20
|
10.17
|
10.20
|
19,300
|
|
|
1/30/2026
|
+0.10 / +0.99%
|
10.10
|
10.50
|
10.00
|
10.20
|
10.08
|
10.20
|
527,000
|
|
|
1/29/2026
|
+0.10 / +1.00%
|
10.00
|
10.10
|
10.00
|
10.10
|
10.01
|
10.10
|
56,500
|
|
|
1/28/2026
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.98
|
10.00
|
10.01
|
10.00
|
100,900
|
|
|
1/27/2026
|
0.00 / 0.00%
|
10.10
|
10.20
|
10.00
|
10.10
|
10.05
|
10.10
|
30,700
|
|
|
1/26/2026
|
-0.05 / -0.49%
|
10.30
|
10.30
|
10.00
|
10.10
|
10.06
|
10.10
|
89,900
|
|
|
1/23/2026
|
-0.10 / -0.98%
|
10.25
|
10.35
|
10.15
|
10.15
|
10.25
|
10.15
|
90,600
|
|
|
1/22/2026
|
+0.15 / +1.49%
|
10.10
|
10.40
|
10.10
|
10.25
|
10.21
|
10.25
|
293,200
|
|
|
1/21/2026
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.98
|
10.10
|
10.03
|
10.10
|
242,200
|
|
|
1/20/2026
|
-0.75 / -6.91%
|
10.85
|
10.90
|
10.10
|
10.10
|
10.26
|
10.10
|
656,900
|
|
|
1/19/2026
|
+0.10 / +0.93%
|
10.75
|
10.90
|
10.75
|
10.85
|
10.80
|
10.85
|
114,200
|
|
|
1/16/2026
|
-0.10 / -0.92%
|
10.85
|
10.90
|
10.70
|
10.75
|
10.77
|
10.75
|
90,000
|
|
|