|
Closing price on 5/11/2021
|
|
| Open |
11.25 |
| High |
11.40 |
| Low |
11.05 |
| Volume |
193,900 |
| Split-adjusted Price |
9.82 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2021
|
+0.05 / +0.44%
|
11.25
|
11.40
|
11.05
|
11.40
|
11.23
|
9.82
|
193,900
|
|
|
5/10/2021
|
-0.25 / -2.16%
|
11.10
|
11.45
|
11.00
|
11.35
|
11.22
|
9.77
|
372,200
|
|
|
5/7/2021
|
-0.30 / -2.52%
|
11.90
|
12.00
|
11.20
|
11.60
|
11.63
|
9.99
|
368,100
|
|
|
5/6/2021
|
-0.35 / -2.86%
|
12.30
|
12.30
|
11.90
|
11.90
|
12.04
|
10.25
|
122,600
|
|
|
5/5/2021
|
+0.15 / +1.24%
|
12.00
|
12.30
|
11.85
|
12.25
|
12.05
|
10.55
|
381,900
|
|
|
5/4/2021
|
-0.40 / -3.20%
|
12.00
|
12.50
|
12.00
|
12.10
|
12.19
|
10.42
|
201,600
|
|
|
4/29/2021
|
0.00 / 0.00%
|
12.35
|
12.50
|
12.30
|
12.50
|
12.38
|
10.76
|
198,000
|
|
|
4/28/2021
|
0.00 / 0.00%
|
12.50
|
12.80
|
12.35
|
12.50
|
12.49
|
10.76
|
158,500
|
|
|
4/27/2021
|
-0.30 / -2.34%
|
12.70
|
12.80
|
12.50
|
12.50
|
12.55
|
10.76
|
314,400
|
|
|
4/26/2021
|
-0.10 / -0.78%
|
12.90
|
13.20
|
12.70
|
12.80
|
12.89
|
11.02
|
178,000
|
|
|
4/23/2021
|
+0.10 / +0.78%
|
12.70
|
13.00
|
12.55
|
12.90
|
12.69
|
11.11
|
296,200
|
|
|
4/22/2021
|
-0.45 / -3.40%
|
12.80
|
13.20
|
12.80
|
12.80
|
12.89
|
11.02
|
378,000
|
|
|
4/20/2021
|
0.00 / 0.00%
|
13.25
|
13.50
|
12.75
|
13.25
|
13.09
|
11.41
|
419,100
|
|
|
4/19/2021
|
+0.45 / +3.52%
|
12.80
|
13.50
|
12.60
|
13.25
|
12.99
|
11.41
|
228,300
|
|
|
4/16/2021
|
-0.35 / -2.66%
|
13.15
|
13.30
|
12.55
|
12.80
|
12.96
|
11.02
|
449,400
|
|
|
4/15/2021
|
-0.55 / -4.01%
|
13.80
|
13.80
|
13.15
|
13.15
|
13.48
|
11.32
|
548,600
|
|
|
4/14/2021
|
+0.15 / +1.11%
|
13.50
|
13.80
|
13.30
|
13.70
|
13.53
|
11.80
|
573,000
|
|
|
4/13/2021
|
-0.35 / -2.52%
|
13.90
|
13.90
|
13.50
|
13.55
|
13.65
|
11.67
|
736,700
|
|
|
4/12/2021
|
-0.10 / -0.71%
|
13.95
|
14.00
|
13.70
|
13.90
|
13.84
|
11.97
|
639,300
|
|
|
4/9/2021
|
-0.10 / -0.71%
|
14.00
|
14.15
|
13.90
|
14.00
|
14.10
|
12.06
|
409,800
|
|
|
4/8/2021
|
-0.10 / -0.70%
|
14.40
|
14.50
|
14.00
|
14.10
|
14.25
|
12.14
|
485,000
|
|
|
4/7/2021
|
+0.60 / +4.41%
|
13.55
|
14.20
|
13.55
|
14.20
|
13.88
|
12.23
|
733,000
|
|
|
4/6/2021
|
-0.10 / -0.73%
|
13.60
|
13.80
|
13.50
|
13.60
|
13.63
|
11.71
|
326,000
|
|
|
4/5/2021
|
0.00 / 0.00%
|
13.80
|
13.85
|
13.40
|
13.70
|
13.63
|
11.80
|
483,000
|
|
|
4/2/2021
|
+0.20 / +1.48%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.70
|
11.80
|
749,200
|
|
|
4/1/2021
|
-0.10 / -0.74%
|
13.60
|
13.70
|
13.40
|
13.50
|
13.56
|
11.63
|
380,700
|
|
|
3/31/2021
|
0.00 / 0.00%
|
13.80
|
13.80
|
13.40
|
13.60
|
13.58
|
11.71
|
449,000
|
|
|
3/30/2021
|
+0.20 / +1.49%
|
13.70
|
13.85
|
13.40
|
13.60
|
13.65
|
11.71
|
456,000
|
|
|
3/29/2021
|
+0.85 / +6.77%
|
12.90
|
13.40
|
12.70
|
13.40
|
13.03
|
11.54
|
422,000
|
|
|
3/26/2021
|
-0.65 / -4.92%
|
12.70
|
13.15
|
12.30
|
12.55
|
12.64
|
10.81
|
704,200
|
|
|