|
Closing price on 4/20/2023
|
|
| Open |
17.45 |
| High |
18.35 |
| Low |
17.35 |
| Volume |
1,649,600 |
| Split-adjusted Price |
16.16 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/20/2023
|
+0.85 / +4.96%
|
17.45
|
18.35
|
17.35
|
18.00
|
17.95
|
16.16
|
1,649,600
|
|
|
4/19/2023
|
+0.50 / +3.00%
|
17.50
|
17.55
|
17.05
|
17.15
|
17.34
|
15.40
|
1,788,600
|
|
|
4/18/2023
|
+1.05 / +6.73%
|
15.75
|
16.65
|
15.35
|
16.65
|
16.31
|
14.95
|
1,341,600
|
|
|
4/17/2023
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.15
|
15.60
|
15.33
|
14.01
|
134,200
|
|
|
4/14/2023
|
-0.40 / -2.55%
|
15.60
|
15.70
|
15.30
|
15.30
|
15.45
|
13.74
|
310,800
|
|
|
4/13/2023
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.40
|
15.70
|
15.56
|
14.10
|
330,800
|
|
|
4/12/2023
|
+0.35 / +2.27%
|
15.45
|
15.90
|
15.40
|
15.80
|
15.70
|
14.19
|
634,100
|
|
|
4/11/2023
|
+0.20 / +1.31%
|
15.25
|
15.45
|
15.15
|
15.45
|
15.25
|
13.87
|
153,600
|
|
|
4/10/2023
|
-0.20 / -1.29%
|
15.60
|
15.75
|
15.10
|
15.25
|
15.45
|
13.69
|
276,800
|
|
|
4/7/2023
|
+0.35 / +2.32%
|
15.20
|
15.50
|
15.05
|
15.45
|
15.19
|
13.87
|
234,800
|
|
|
4/6/2023
|
-0.25 / -1.63%
|
15.60
|
15.75
|
15.10
|
15.10
|
15.50
|
13.56
|
446,800
|
|
|
4/5/2023
|
0.00 / 0.00%
|
15.40
|
15.40
|
15.10
|
15.35
|
15.24
|
13.78
|
248,200
|
|
|
4/4/2023
|
-0.10 / -0.65%
|
15.45
|
15.45
|
15.20
|
15.35
|
15.33
|
13.78
|
138,100
|
|
|
4/3/2023
|
+0.65 / +4.39%
|
14.90
|
15.50
|
14.85
|
15.45
|
15.19
|
13.87
|
466,700
|
|
|
3/31/2023
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.75
|
14.80
|
14.80
|
13.29
|
87,700
|
|
|
3/30/2023
|
0.00 / 0.00%
|
15.10
|
15.15
|
14.85
|
14.90
|
15.00
|
13.38
|
234,400
|
|
|
3/29/2023
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.70
|
14.90
|
14.86
|
13.38
|
76,800
|
|
|
3/28/2023
|
-0.10 / -0.67%
|
14.95
|
15.10
|
14.85
|
14.85
|
14.96
|
13.33
|
198,100
|
|
|
3/27/2023
|
+0.40 / +2.75%
|
14.70
|
15.00
|
14.65
|
14.95
|
14.88
|
13.42
|
226,800
|
|
|
3/24/2023
|
+0.15 / +1.04%
|
14.40
|
14.70
|
14.40
|
14.55
|
14.56
|
13.06
|
125,100
|
|
|
3/23/2023
|
+0.05 / +0.35%
|
14.35
|
14.45
|
14.25
|
14.40
|
14.35
|
12.93
|
66,100
|
|
|
3/22/2023
|
-0.05 / -0.35%
|
14.70
|
14.70
|
14.35
|
14.35
|
14.44
|
12.88
|
119,900
|
|
|
3/21/2023
|
+0.15 / +1.05%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.32
|
12.93
|
120,900
|
|
|
3/20/2023
|
-0.55 / -3.72%
|
14.70
|
14.80
|
14.10
|
14.25
|
14.58
|
12.79
|
188,400
|
|
|
3/17/2023
|
-0.10 / -0.67%
|
15.10
|
15.10
|
14.65
|
14.80
|
14.79
|
13.29
|
265,502
|
|
|
3/16/2023
|
-0.35 / -2.30%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.80
|
13.38
|
233,900
|
|
|
3/15/2023
|
+0.60 / +4.10%
|
14.90
|
15.25
|
14.75
|
15.25
|
15.02
|
13.69
|
310,500
|
|
|
3/14/2023
|
-0.30 / -2.01%
|
15.00
|
15.00
|
14.30
|
14.65
|
14.56
|
13.15
|
290,300
|
|
|
3/13/2023
|
-0.35 / -2.29%
|
15.10
|
15.35
|
14.90
|
14.95
|
15.14
|
13.42
|
1,006,800
|
|
|
3/10/2023
|
-0.15 / -0.97%
|
15.85
|
15.90
|
15.00
|
15.30
|
15.60
|
13.74
|
712,700
|
|
|