|
|
Closing price on 5/10/2023
|
|
| Open |
19.40 |
| High |
19.55 |
| Low |
19.10 |
| Volume |
847,800 |
| Split-adjusted Price |
17.19 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/10/2023
|
-0.05 / -0.26%
|
19.40
|
19.55
|
19.10
|
19.15
|
19.26
|
17.19
|
847,800
|
|
|
5/9/2023
|
-0.60 / -3.03%
|
19.80
|
19.80
|
19.20
|
19.20
|
19.43
|
17.24
|
851,900
|
|
|
5/8/2023
|
-0.20 / -1.00%
|
19.90
|
20.25
|
19.65
|
19.80
|
19.91
|
17.78
|
720,200
|
|
|
5/5/2023
|
+1.05 / +5.54%
|
18.90
|
20.25
|
18.65
|
20.00
|
19.67
|
17.96
|
1,553,900
|
|
|
5/4/2023
|
+0.35 / +1.88%
|
18.70
|
19.00
|
18.40
|
18.95
|
18.65
|
17.01
|
760,100
|
|
|
4/28/2023
|
+0.15 / +0.81%
|
18.45
|
18.65
|
18.30
|
18.60
|
18.44
|
16.70
|
489,200
|
|
|
4/27/2023
|
-0.25 / -1.34%
|
19.00
|
19.00
|
18.30
|
18.45
|
18.60
|
16.56
|
530,000
|
|
|
4/26/2023
|
+0.70 / +3.89%
|
17.80
|
19.25
|
17.80
|
18.70
|
18.55
|
16.79
|
1,054,900
|
|
|
4/25/2023
|
-0.20 / -1.10%
|
18.35
|
18.35
|
17.75
|
18.00
|
17.93
|
16.16
|
955,800
|
|
|
4/24/2023
|
+0.30 / +1.68%
|
18.25
|
18.90
|
17.95
|
18.20
|
18.47
|
16.34
|
1,125,700
|
|
|
4/21/2023
|
-0.10 / -0.56%
|
18.10
|
18.20
|
17.60
|
17.90
|
17.89
|
16.07
|
909,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|