|
|
Closing price on 4/18/2022
|
|
| Open |
19.20 |
| High |
19.70 |
| Low |
18.05 |
| Volume |
584,600 |
| Split-adjusted Price |
16.70 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2022
|
-0.60 / -3.13%
|
19.20
|
19.70
|
18.05
|
18.60
|
18.86
|
16.70
|
584,600
|
|
|
4/15/2022
|
+0.60 / +3.23%
|
18.35
|
19.70
|
18.15
|
19.20
|
18.85
|
17.24
|
574,000
|
|
|
4/14/2022
|
-0.25 / -1.33%
|
18.70
|
19.10
|
18.60
|
18.60
|
18.81
|
16.70
|
345,900
|
|
|
4/13/2022
|
-0.05 / -0.26%
|
19.20
|
19.20
|
17.85
|
18.85
|
18.31
|
16.92
|
704,800
|
|
|
4/12/2022
|
-1.40 / -6.90%
|
20.60
|
20.60
|
18.90
|
18.90
|
19.58
|
16.97
|
984,700
|
|
|
4/8/2022
|
-1.50 / -6.88%
|
21.80
|
22.00
|
20.30
|
20.30
|
21.22
|
18.23
|
631,400
|
|
|
4/7/2022
|
+0.40 / +1.87%
|
21.90
|
21.90
|
21.00
|
21.80
|
21.43
|
19.57
|
595,200
|
|
|
4/6/2022
|
-0.80 / -3.60%
|
21.50
|
22.00
|
21.30
|
21.40
|
21.64
|
19.21
|
1,071,500
|
|
|
4/5/2022
|
-0.60 / -2.63%
|
22.60
|
22.90
|
22.20
|
22.20
|
22.54
|
19.93
|
572,600
|
|
|
4/4/2022
|
+0.20 / +0.88%
|
22.60
|
23.20
|
22.50
|
22.80
|
22.79
|
20.47
|
465,100
|
|
|
4/1/2022
|
-1.00 / -4.24%
|
23.30
|
23.80
|
22.30
|
22.60
|
22.77
|
20.29
|
1,659,700
|
|
|
3/31/2022
|
-0.20 / -0.84%
|
23.50
|
24.45
|
23.50
|
23.60
|
23.68
|
21.19
|
944,200
|
|
|
3/30/2022
|
-1.20 / -4.80%
|
24.50
|
24.90
|
23.80
|
23.80
|
24.36
|
21.37
|
1,815,000
|
|
|
3/29/2022
|
0.00 / 0.00%
|
25.40
|
25.90
|
24.95
|
25.00
|
25.15
|
22.44
|
762,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|