|
Closing price on 5/31/2021
|
|
| Open |
10.95 |
| High |
11.10 |
| Low |
10.95 |
| Volume |
124,800 |
| Split-adjusted Price |
9.52 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2021
|
-0.10 / -0.90%
|
10.95
|
11.10
|
10.95
|
11.05
|
11.03
|
9.52
|
124,800
|
|
|
5/28/2021
|
+0.05 / +0.45%
|
11.10
|
11.20
|
11.10
|
11.15
|
11.14
|
9.60
|
148,300
|
|
|
5/27/2021
|
-0.15 / -1.33%
|
11.40
|
11.40
|
11.10
|
11.10
|
11.24
|
9.56
|
130,600
|
|
|
5/26/2021
|
-0.10 / -0.88%
|
11.35
|
11.45
|
11.10
|
11.25
|
11.34
|
9.69
|
201,400
|
|
|
5/25/2021
|
+0.25 / +2.25%
|
11.15
|
11.50
|
11.05
|
11.35
|
11.29
|
9.77
|
277,300
|
|
|
5/24/2021
|
+0.10 / +0.91%
|
11.00
|
11.40
|
11.00
|
11.10
|
11.10
|
9.56
|
174,300
|
|
|
5/21/2021
|
+0.15 / +1.38%
|
11.00
|
11.35
|
10.70
|
11.00
|
10.94
|
9.47
|
384,400
|
|
|
5/20/2021
|
-0.25 / -2.25%
|
10.90
|
11.10
|
10.85
|
10.85
|
10.94
|
9.34
|
332,800
|
|
|
5/19/2021
|
-0.05 / -0.45%
|
11.00
|
11.35
|
11.00
|
11.10
|
11.14
|
9.56
|
321,600
|
|
|
5/18/2021
|
-0.25 / -2.19%
|
11.20
|
11.40
|
11.10
|
11.15
|
11.10
|
9.60
|
128,000
|
|
|
5/17/2021
|
+0.05 / +0.44%
|
11.40
|
11.55
|
11.30
|
11.40
|
11.30
|
9.82
|
93,400
|
|
|
5/14/2021
|
-0.25 / -2.16%
|
11.60
|
11.60
|
11.35
|
11.35
|
11.43
|
9.77
|
209,300
|
|
|
5/13/2021
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.60
|
11.60
|
11.68
|
9.99
|
92,100
|
|
|
5/12/2021
|
+0.40 / +3.51%
|
11.40
|
11.80
|
11.40
|
11.80
|
11.62
|
10.16
|
109,300
|
|
|
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
|
|
|