|
Closing price on 5/11/2020
|
|
| Open |
10.10 |
| High |
10.10 |
| Low |
9.82 |
| Volume |
151,930 |
| Split-adjusted Price |
7.76 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2020
|
-0.01 / -0.10%
|
10.10
|
10.10
|
9.82
|
9.95
|
9.94
|
7.76
|
151,930
|
|
|
5/8/2020
|
+0.02 / +0.20%
|
10.05
|
10.10
|
9.93
|
9.96
|
10.00
|
7.77
|
311,480
|
|
|
5/7/2020
|
+0.19 / +1.95%
|
9.85
|
9.97
|
9.80
|
9.94
|
9.89
|
7.76
|
191,010
|
|
|
5/6/2020
|
-0.01 / -0.10%
|
9.84
|
10.05
|
9.61
|
9.75
|
9.81
|
7.61
|
196,250
|
|
|
5/5/2020
|
-0.04 / -0.41%
|
9.62
|
9.80
|
9.62
|
9.76
|
9.71
|
7.62
|
171,370
|
|
|
5/4/2020
|
-0.20 / -2.00%
|
10.30
|
10.30
|
9.80
|
9.80
|
9.94
|
7.65
|
163,430
|
|
|
4/29/2020
|
+0.16 / +1.63%
|
9.65
|
10.20
|
9.51
|
10.00
|
9.88
|
7.80
|
432,200
|
|
|
4/28/2020
|
-0.26 / -2.57%
|
9.81
|
9.95
|
9.51
|
9.84
|
9.72
|
7.68
|
231,990
|
|
|
4/27/2020
|
+0.12 / +1.20%
|
10.20
|
10.40
|
10.00
|
10.10
|
10.15
|
7.88
|
416,040
|
|
|
4/24/2020
|
+0.47 / +4.94%
|
9.64
|
10.00
|
9.60
|
9.98
|
9.83
|
7.79
|
310,330
|
|
|
4/23/2020
|
+0.43 / +4.74%
|
9.30
|
9.66
|
9.08
|
9.51
|
9.36
|
7.42
|
1,560,560
|
|
|
4/22/2020
|
0.00 / 0.00%
|
8.80
|
9.08
|
8.80
|
9.08
|
8.96
|
7.08
|
145,250
|
|
|
4/21/2020
|
-0.10 / -1.09%
|
9.20
|
9.20
|
8.90
|
9.08
|
9.09
|
7.08
|
252,130
|
|
|
4/20/2020
|
-0.01 / -0.11%
|
9.19
|
9.20
|
8.80
|
9.18
|
9.14
|
7.16
|
222,580
|
|
|
4/17/2020
|
+0.30 / +3.37%
|
8.86
|
9.20
|
8.80
|
9.19
|
8.99
|
7.17
|
200,250
|
|
|
4/16/2020
|
-0.21 / -2.31%
|
8.90
|
8.99
|
8.79
|
8.89
|
8.86
|
6.94
|
252,390
|
|
|
4/15/2020
|
0.00 / 0.00%
|
9.10
|
9.15
|
8.95
|
9.10
|
9.05
|
7.10
|
285,520
|
|
|
4/14/2020
|
-0.11 / -1.19%
|
9.21
|
9.23
|
8.85
|
9.10
|
9.04
|
7.10
|
172,050
|
|
|
4/13/2020
|
+0.39 / +4.42%
|
8.85
|
9.25
|
8.82
|
9.21
|
9.01
|
7.19
|
383,910
|
|
|
4/10/2020
|
+0.16 / +1.85%
|
8.66
|
8.84
|
8.45
|
8.82
|
8.67
|
6.88
|
503,630
|
|
|
4/9/2020
|
+0.02 / +0.23%
|
8.70
|
8.89
|
8.60
|
8.66
|
8.73
|
6.76
|
135,810
|
|
|
4/8/2020
|
+0.19 / +2.25%
|
8.45
|
8.64
|
8.45
|
8.64
|
8.53
|
6.74
|
80,640
|
|
|
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
|
|
|