|
Closing price on 5/29/2020
|
|
| Open |
10.30 |
| High |
10.30 |
| Low |
10.15 |
| Volume |
125,000 |
| Split-adjusted Price |
8.00 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/29/2020
|
+0.05 / +0.49%
|
10.30
|
10.30
|
10.15
|
10.25
|
10.18
|
8.00
|
125,000
|
|
|
5/28/2020
|
-0.05 / -0.49%
|
10.35
|
10.35
|
10.15
|
10.20
|
10.24
|
7.96
|
135,320
|
|
|
5/27/2020
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.20
|
10.25
|
10.32
|
8.00
|
337,350
|
|
|
5/26/2020
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.10
|
10.25
|
10.21
|
8.00
|
167,530
|
|
|
5/25/2020
|
-0.05 / -0.49%
|
10.25
|
10.25
|
10.00
|
10.20
|
10.10
|
7.96
|
286,400
|
|
|
5/22/2020
|
-0.15 / -1.44%
|
10.40
|
10.45
|
10.25
|
10.25
|
10.31
|
8.00
|
171,840
|
|
|
5/21/2020
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.20
|
10.40
|
10.43
|
8.11
|
199,020
|
|
|
5/20/2020
|
+0.30 / +2.97%
|
10.10
|
10.50
|
10.05
|
10.40
|
10.18
|
8.11
|
542,160
|
|
|
5/19/2020
|
+0.18 / +1.81%
|
9.99
|
10.15
|
9.99
|
10.10
|
10.05
|
7.88
|
383,220
|
|
|
5/18/2020
|
-0.03 / -0.30%
|
9.91
|
9.97
|
9.90
|
9.92
|
9.93
|
7.74
|
46,920
|
|
|
5/15/2020
|
0.00 / 0.00%
|
9.94
|
9.98
|
9.88
|
9.95
|
9.93
|
7.76
|
115,070
|
|
|
5/14/2020
|
-0.02 / -0.20%
|
9.88
|
9.97
|
9.88
|
9.95
|
9.93
|
7.76
|
89,800
|
|
|
5/13/2020
|
+0.06 / +0.61%
|
9.90
|
10.00
|
9.85
|
9.97
|
9.93
|
7.78
|
230,170
|
|
|
5/12/2020
|
-0.04 / -0.40%
|
9.90
|
10.00
|
9.85
|
9.91
|
9.94
|
7.73
|
175,470
|
|
|
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
|
|
|