|
Closing price on 3/9/2023
|
|
| Open |
15.45 |
| High |
15.45 |
| Low |
15.45 |
| Volume |
720,400 |
| Split-adjusted Price |
13.87 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/8/2023
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.10
|
14.55
|
14.42
|
13.06
|
221,500
|
|
|
2/7/2023
|
-0.10 / -0.68%
|
14.80
|
14.85
|
14.40
|
14.60
|
14.65
|
13.11
|
188,800
|
|
|
2/6/2023
|
+0.10 / +0.68%
|
14.35
|
14.85
|
14.10
|
14.70
|
14.40
|
13.20
|
207,400
|
|
|
2/3/2023
|
-0.10 / -0.68%
|
14.65
|
14.80
|
14.50
|
14.60
|
14.62
|
13.11
|
204,200
|
|
|
2/2/2023
|
-0.20 / -1.34%
|
14.95
|
15.05
|
14.55
|
14.70
|
14.81
|
13.20
|
420,900
|
|
|
2/1/2023
|
-1.05 / -6.58%
|
16.10
|
16.10
|
14.85
|
14.90
|
15.47
|
13.38
|
923,500
|
|
|
1/31/2023
|
+0.05 / +0.31%
|
15.85
|
16.15
|
15.65
|
15.95
|
15.82
|
14.32
|
364,700
|
|
|
1/30/2023
|
-0.30 / -1.85%
|
16.20
|
16.40
|
15.80
|
15.90
|
16.11
|
14.27
|
304,000
|
|
|
1/27/2023
|
+0.50 / +3.18%
|
15.80
|
16.50
|
15.75
|
16.20
|
16.11
|
14.54
|
1,362,000
|
|
|