|
Closing price on 4/7/2020
|
|
| Open |
8.79 |
| High |
8.79 |
| Low |
8.40 |
| Volume |
91,430 |
| Split-adjusted Price |
6.59 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/7/2020
|
0.00 / 0.00%
|
8.79
|
8.79
|
8.40
|
8.45
|
8.51
|
6.59
|
91,430
|
|
|
4/6/2020
|
+0.55 / +6.96%
|
8.45
|
8.45
|
8.00
|
8.45
|
8.44
|
6.59
|
393,970
|
|
|
4/3/2020
|
+0.51 / +6.90%
|
7.80
|
7.90
|
7.41
|
7.90
|
7.88
|
6.16
|
250,380
|
|
|
4/1/2020
|
+0.29 / +4.08%
|
7.10
|
7.45
|
7.10
|
7.39
|
7.26
|
5.77
|
44,600
|
|
|
3/31/2020
|
+0.11 / +1.57%
|
6.99
|
7.19
|
6.70
|
7.10
|
7.02
|
5.54
|
60,270
|
|
|
3/30/2020
|
-0.52 / -6.92%
|
7.21
|
7.40
|
6.99
|
6.99
|
7.00
|
5.45
|
891,950
|
|
|
3/27/2020
|
-0.49 / -6.13%
|
7.86
|
7.86
|
7.49
|
7.51
|
7.60
|
5.86
|
754,290
|
|
|
3/26/2020
|
-0.12 / -1.48%
|
8.10
|
8.15
|
8.00
|
8.00
|
8.10
|
6.24
|
71,840
|
|
|
3/25/2020
|
+0.12 / +1.50%
|
8.30
|
8.30
|
8.10
|
8.12
|
8.16
|
6.34
|
194,980
|
|
|
3/24/2020
|
-0.51 / -5.99%
|
7.95
|
8.80
|
7.92
|
8.00
|
8.11
|
6.24
|
222,110
|
|
|
3/23/2020
|
-0.64 / -6.99%
|
8.70
|
8.80
|
8.51
|
8.51
|
8.53
|
6.64
|
312,040
|
|
|
3/20/2020
|
-0.29 / -3.07%
|
9.44
|
9.45
|
8.90
|
9.15
|
9.12
|
7.14
|
399,980
|
|
|
3/19/2020
|
-0.01 / -0.11%
|
9.55
|
9.55
|
9.30
|
9.44
|
9.41
|
7.37
|
81,740
|
|
|
3/18/2020
|
-0.03 / -0.32%
|
9.48
|
9.75
|
9.45
|
9.45
|
9.54
|
7.37
|
67,700
|
|
|
3/17/2020
|
+0.13 / +1.39%
|
9.02
|
9.49
|
9.02
|
9.48
|
9.37
|
7.40
|
48,790
|
|
|
3/16/2020
|
+0.05 / +0.54%
|
9.25
|
9.60
|
9.20
|
9.35
|
9.34
|
7.30
|
99,310
|
|
|
3/13/2020
|
-0.65 / -6.53%
|
9.27
|
9.50
|
9.26
|
9.30
|
9.30
|
7.26
|
338,780
|
|
|
3/12/2020
|
-0.35 / -3.40%
|
10.20
|
10.25
|
9.70
|
9.95
|
10.04
|
7.76
|
333,360
|
|
|
3/11/2020
|
-0.10 / -0.96%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.36
|
8.04
|
143,090
|
|
|
3/10/2020
|
+0.15 / +1.46%
|
10.20
|
10.45
|
10.10
|
10.40
|
10.26
|
8.11
|
192,370
|
|
|
3/9/2020
|
-0.65 / -5.96%
|
10.35
|
10.60
|
10.20
|
10.25
|
10.43
|
8.00
|
328,970
|
|
|
3/6/2020
|
-0.30 / -2.68%
|
11.50
|
11.50
|
10.90
|
10.90
|
11.16
|
8.51
|
602,180
|
|
|
3/5/2020
|
+0.45 / +4.19%
|
10.95
|
11.50
|
10.95
|
11.20
|
11.32
|
8.74
|
180,260
|
|
|
3/4/2020
|
+0.10 / +0.94%
|
10.75
|
10.80
|
10.55
|
10.75
|
10.70
|
8.39
|
60,960
|
|
|
3/3/2020
|
+0.25 / +2.40%
|
10.50
|
10.75
|
10.50
|
10.65
|
10.61
|
8.31
|
127,780
|
|
|
3/2/2020
|
0.00 / 0.00%
|
10.35
|
10.60
|
10.10
|
10.40
|
10.33
|
8.11
|
130,410
|
|
|
2/28/2020
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.35
|
10.40
|
10.47
|
8.11
|
27,980
|
|
|
2/27/2020
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.25
|
10.50
|
10.36
|
8.19
|
6,470
|
|
|
2/26/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.25
|
10.40
|
10.34
|
8.11
|
30,470
|
|
|
2/25/2020
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.15
|
10.40
|
10.35
|
8.11
|
99,860
|
|
|