|
Closing price on 5/31/2022
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.30 |
| Volume |
360,900 |
| Split-adjusted Price |
14.10 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2022
|
-0.20 / -1.26%
|
16.00
|
16.00
|
15.30
|
15.70
|
15.66
|
14.10
|
360,900
|
|
|
5/30/2022
|
+0.35 / +2.25%
|
15.60
|
15.90
|
15.30
|
15.90
|
15.62
|
14.27
|
289,300
|
|
|
5/27/2022
|
+0.95 / +6.51%
|
14.60
|
15.60
|
14.60
|
15.55
|
15.30
|
13.96
|
638,700
|
|
|
5/26/2022
|
-0.20 / -1.35%
|
15.00
|
15.10
|
14.60
|
14.60
|
14.87
|
13.11
|
250,800
|
|
|
5/25/2022
|
+0.60 / +4.23%
|
14.30
|
14.80
|
13.85
|
14.80
|
14.43
|
13.29
|
359,500
|
|
|
5/24/2022
|
+0.10 / +0.71%
|
14.10
|
14.30
|
13.70
|
14.20
|
13.92
|
12.75
|
195,000
|
|
|
5/23/2022
|
-0.30 / -2.08%
|
14.45
|
14.60
|
13.80
|
14.10
|
14.32
|
12.66
|
212,200
|
|
|
5/20/2022
|
+0.40 / +2.86%
|
13.80
|
14.55
|
13.80
|
14.40
|
14.19
|
12.93
|
415,400
|
|
|
5/19/2022
|
-0.05 / -0.36%
|
13.20
|
14.20
|
13.20
|
14.00
|
13.87
|
12.57
|
232,500
|
|
|
5/18/2022
|
+0.05 / +0.36%
|
14.50
|
14.50
|
13.95
|
14.05
|
14.14
|
12.61
|
340,800
|
|
|
5/17/2022
|
+0.90 / +6.87%
|
13.20
|
14.00
|
12.70
|
14.00
|
13.66
|
12.57
|
474,200
|
|
|
5/16/2022
|
-0.95 / -6.76%
|
14.05
|
14.80
|
13.10
|
13.10
|
13.63
|
11.76
|
577,400
|
|
|
5/13/2022
|
-1.05 / -6.95%
|
14.95
|
14.95
|
14.05
|
14.05
|
14.21
|
12.61
|
573,400
|
|
|
5/12/2022
|
-1.10 / -6.79%
|
15.50
|
16.00
|
15.10
|
15.10
|
15.36
|
13.56
|
516,400
|
|
|
5/11/2022
|
+0.30 / +1.89%
|
16.00
|
16.25
|
15.65
|
16.20
|
16.02
|
14.54
|
390,300
|
|
|
5/10/2022
|
+0.05 / +0.32%
|
14.80
|
16.20
|
14.80
|
15.90
|
15.49
|
14.27
|
352,500
|
|
|
5/9/2022
|
-1.15 / -6.76%
|
16.05
|
16.80
|
15.85
|
15.85
|
15.94
|
14.23
|
657,500
|
|
|
5/6/2022
|
-1.20 / -6.59%
|
17.50
|
18.15
|
17.00
|
17.00
|
17.41
|
15.26
|
464,400
|
|
|
5/5/2022
|
-0.60 / -3.19%
|
18.90
|
19.20
|
18.00
|
18.20
|
18.63
|
16.34
|
474,700
|
|
|
5/4/2022
|
-0.60 / -3.09%
|
18.20
|
19.35
|
18.20
|
18.80
|
18.98
|
16.88
|
345,100
|
|
|
4/29/2022
|
+0.90 / +4.86%
|
18.20
|
19.40
|
18.20
|
19.40
|
19.11
|
17.42
|
711,900
|
|
|
4/28/2022
|
+0.10 / +0.54%
|
18.50
|
19.10
|
18.40
|
18.50
|
18.65
|
16.61
|
447,500
|
|
|
4/27/2022
|
-0.20 / -1.08%
|
18.60
|
18.70
|
17.75
|
18.40
|
18.21
|
16.52
|
590,800
|
|
|
4/26/2022
|
+0.45 / +2.48%
|
16.90
|
18.60
|
16.90
|
18.60
|
17.13
|
16.70
|
1,368,600
|
|
|
4/25/2022
|
-1.35 / -6.92%
|
18.60
|
19.20
|
18.15
|
18.15
|
18.55
|
16.29
|
1,039,800
|
|
|
4/22/2022
|
-0.70 / -3.47%
|
20.00
|
20.50
|
18.80
|
19.50
|
19.54
|
17.51
|
1,380,300
|
|
|
4/21/2022
|
0.00 / 0.00%
|
20.50
|
21.30
|
19.55
|
20.20
|
20.59
|
18.14
|
1,118,200
|
|
|
4/20/2022
|
+1.30 / +6.88%
|
19.40
|
20.20
|
19.15
|
20.20
|
20.07
|
18.14
|
1,306,700
|
|
|
4/19/2022
|
+0.30 / +1.61%
|
18.70
|
19.75
|
18.05
|
18.90
|
19.30
|
16.97
|
1,032,400
|
|
|
4/18/2022
|
-0.60 / -3.13%
|
19.20
|
19.70
|
18.05
|
18.60
|
18.86
|
16.70
|
584,600
|
|
|