|
|
Closing price on 4/26/2024
|
|
| Open |
13.75 |
| High |
14.00 |
| Low |
13.65 |
| Volume |
599,300 |
| Split-adjusted Price |
12.68 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2024
|
-0.20 / -1.43%
|
13.75
|
14.00
|
13.65
|
13.75
|
13.77
|
12.68
|
599,300
|
|
|
4/25/2024
|
-0.15 / -1.06%
|
14.00
|
14.20
|
13.80
|
13.95
|
13.97
|
12.86
|
309,400
|
|
|
4/24/2024
|
+0.40 / +2.92%
|
13.70
|
14.10
|
13.65
|
14.10
|
13.88
|
13.00
|
875,900
|
|
|
4/23/2024
|
-0.50 / -3.52%
|
14.25
|
14.35
|
13.60
|
13.70
|
13.99
|
12.63
|
739,200
|
|
|
4/22/2024
|
-0.10 / -0.70%
|
14.25
|
14.60
|
14.00
|
14.20
|
14.22
|
13.09
|
810,700
|
|
|
4/19/2024
|
-1.00 / -6.54%
|
15.10
|
15.15
|
14.25
|
14.30
|
14.57
|
13.18
|
2,019,500
|
|
|
4/17/2024
|
-0.40 / -2.55%
|
15.70
|
15.90
|
15.30
|
15.30
|
15.48
|
14.10
|
1,184,400
|
|
|
4/16/2024
|
0.00 / 0.00%
|
15.70
|
15.80
|
15.15
|
15.70
|
15.45
|
14.47
|
1,853,200
|
|
|
4/15/2024
|
-1.10 / -6.55%
|
16.95
|
17.15
|
15.65
|
15.70
|
16.43
|
14.47
|
2,144,200
|
|
|
4/12/2024
|
-0.25 / -1.47%
|
17.15
|
17.20
|
16.65
|
16.80
|
16.87
|
15.49
|
745,300
|
|
|
4/11/2024
|
+0.85 / +5.25%
|
16.10
|
17.10
|
15.95
|
17.05
|
16.71
|
15.72
|
2,172,200
|
|
|
4/10/2024
|
-0.05 / -0.31%
|
16.45
|
16.55
|
16.20
|
16.20
|
16.37
|
14.93
|
810,300
|
|
|
4/9/2024
|
+0.10 / +0.62%
|
16.15
|
16.30
|
16.05
|
16.25
|
16.16
|
14.98
|
475,700
|
|
|
4/8/2024
|
-0.10 / -0.62%
|
16.30
|
16.60
|
16.10
|
16.15
|
16.33
|
14.89
|
1,099,400
|
|
|
4/5/2024
|
-0.20 / -1.22%
|
16.40
|
16.40
|
16.05
|
16.25
|
16.17
|
14.98
|
1,283,400
|
|
|
4/4/2024
|
+0.35 / +2.17%
|
16.20
|
16.80
|
16.05
|
16.45
|
16.43
|
15.16
|
1,864,900
|
|
|
4/3/2024
|
-0.40 / -2.42%
|
16.50
|
16.55
|
16.10
|
16.10
|
16.28
|
14.84
|
1,510,100
|
|
|
4/2/2024
|
+0.35 / +2.17%
|
16.50
|
16.70
|
16.25
|
16.50
|
16.45
|
15.21
|
1,819,200
|
|
|
4/1/2024
|
+1.05 / +6.95%
|
15.20
|
16.15
|
15.10
|
16.15
|
15.90
|
14.89
|
2,585,400
|
|
|
3/29/2024
|
+0.25 / +1.68%
|
14.90
|
15.30
|
14.90
|
15.10
|
15.03
|
13.92
|
1,221,000
|
|
|
3/28/2024
|
-0.10 / -0.67%
|
15.00
|
15.05
|
14.85
|
14.85
|
14.91
|
13.69
|
551,900
|
|
|
3/27/2024
|
-0.05 / -0.33%
|
15.00
|
15.15
|
14.90
|
14.95
|
14.99
|
13.78
|
616,000
|
|
|
3/26/2024
|
-0.10 / -0.66%
|
15.00
|
15.10
|
14.90
|
15.00
|
14.99
|
13.83
|
689,100
|
|
|
3/25/2024
|
-0.05 / -0.33%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.15
|
13.92
|
694,900
|
|
|
3/22/2024
|
-0.25 / -1.62%
|
15.40
|
15.60
|
15.15
|
15.15
|
15.25
|
13.97
|
851,900
|
|
|
3/21/2024
|
+0.10 / +0.65%
|
15.35
|
15.50
|
15.25
|
15.40
|
15.35
|
14.20
|
896,500
|
|
|
3/20/2024
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.15
|
15.30
|
15.21
|
14.10
|
462,700
|
|
|
3/19/2024
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.25
|
15.40
|
15.37
|
14.20
|
356,000
|
|
|
3/18/2024
|
+0.10 / +0.65%
|
15.65
|
15.80
|
15.20
|
15.40
|
15.42
|
14.20
|
1,129,100
|
|
|
3/15/2024
|
+0.20 / +1.32%
|
15.10
|
15.55
|
15.10
|
15.30
|
15.41
|
14.10
|
1,422,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|