|
Closing price on 4/12/2021
|
|
| Open |
13.95 |
| High |
14.00 |
| Low |
13.70 |
| Volume |
639,300 |
| Split-adjusted Price |
11.97 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2021
|
-0.10 / -0.71%
|
13.95
|
14.00
|
13.70
|
13.90
|
13.84
|
11.97
|
639,300
|
|
|
4/9/2021
|
-0.10 / -0.71%
|
14.00
|
14.15
|
13.90
|
14.00
|
14.10
|
12.06
|
409,800
|
|
|
4/8/2021
|
-0.10 / -0.70%
|
14.40
|
14.50
|
14.00
|
14.10
|
14.25
|
12.14
|
485,000
|
|
|
4/7/2021
|
+0.60 / +4.41%
|
13.55
|
14.20
|
13.55
|
14.20
|
13.88
|
12.23
|
733,000
|
|
|
4/6/2021
|
-0.10 / -0.73%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.63
|
11.71
|
326,000
|
|
|
4/5/2021
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.40
|
13.70
|
13.63
|
11.80
|
483,000
|
|
|
4/2/2021
|
+0.20 / +1.48%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.70
|
11.80
|
749,200
|
|
|
4/1/2021
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.56
|
11.63
|
380,700
|
|
|
3/31/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.40
|
13.60
|
13.58
|
11.71
|
449,000
|
|
|
3/30/2021
|
+0.20 / +1.49%
|
13.70
|
13.85
|
13.40
|
13.60
|
13.65
|
11.71
|
456,000
|
|
|
3/29/2021
|
+0.85 / +6.77%
|
12.90
|
13.40
|
12.70
|
13.40
|
13.03
|
11.54
|
422,000
|
|
|
3/26/2021
|
-0.65 / -4.92%
|
12.70
|
13.15
|
12.30
|
12.55
|
12.64
|
10.81
|
704,200
|
|
|
3/25/2021
|
-0.50 / -3.65%
|
13.70
|
13.70
|
13.05
|
13.20
|
13.28
|
11.37
|
504,900
|
|
|
3/24/2021
|
-0.15 / -1.08%
|
13.80
|
13.80
|
13.00
|
13.70
|
13.52
|
11.80
|
585,400
|
|
|
3/23/2021
|
+0.30 / +2.21%
|
13.70
|
14.00
|
13.55
|
13.85
|
13.82
|
11.93
|
881,400
|
|
|
3/22/2021
|
+0.40 / +3.04%
|
13.35
|
13.55
|
13.15
|
13.55
|
13.36
|
11.67
|
957,600
|
|
|
3/19/2021
|
+0.45 / +3.54%
|
12.60
|
13.40
|
12.60
|
13.15
|
12.70
|
11.32
|
933,200
|
|
|
3/18/2021
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.45
|
12.70
|
12.65
|
10.94
|
387,000
|
|
|
3/17/2021
|
0.00 / 0.00%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.52
|
10.85
|
429,500
|
|
|
3/16/2021
|
+0.05 / +0.40%
|
12.70
|
12.75
|
12.45
|
12.60
|
12.55
|
10.85
|
436,500
|
|
|
3/15/2021
|
+0.40 / +3.29%
|
12.30
|
12.65
|
12.20
|
12.55
|
12.52
|
10.81
|
522,700
|
|
|
3/12/2021
|
-0.05 / -0.41%
|
12.20
|
12.40
|
12.00
|
12.15
|
12.16
|
10.46
|
364,500
|
|
|
3/11/2021
|
0.00 / 0.00%
|
12.15
|
12.30
|
12.00
|
12.20
|
12.20
|
10.51
|
512,500
|
|
|
3/10/2021
|
-0.15 / -1.21%
|
12.35
|
12.35
|
11.95
|
12.20
|
12.35
|
10.51
|
282,600
|
|
|
3/9/2021
|
+0.30 / +2.49%
|
12.65
|
12.70
|
12.30
|
12.35
|
12.50
|
10.64
|
729,300
|
|
|
3/8/2021
|
+0.75 / +6.64%
|
12.00
|
12.05
|
11.90
|
12.05
|
12.05
|
10.38
|
802,200
|
|
|
3/5/2021
|
+0.05 / +0.44%
|
11.25
|
11.30
|
11.10
|
11.30
|
11.24
|
9.73
|
119,000
|
|
|
3/4/2021
|
-0.20 / -1.75%
|
11.45
|
11.50
|
11.10
|
11.25
|
11.35
|
9.69
|
187,800
|
|
|
3/3/2021
|
0.00 / 0.00%
|
11.45
|
11.50
|
11.35
|
11.45
|
11.41
|
9.86
|
162,400
|
|
|
3/2/2021
|
+0.10 / +0.88%
|
11.50
|
11.55
|
11.35
|
11.45
|
11.47
|
9.86
|
358,800
|
|
|