|
|
Closing price on 5/31/2023
|
|
| Open |
20.00 |
| High |
20.15 |
| Low |
19.65 |
| Volume |
1,273,200 |
| Split-adjusted Price |
18.30 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/31/2023
|
+0.05 / +0.25%
|
20.00
|
20.15
|
19.65
|
19.85
|
19.89
|
18.30
|
1,273,200
|
|
|
5/30/2023
|
+0.10 / +0.51%
|
19.60
|
20.60
|
19.60
|
19.80
|
20.07
|
18.25
|
1,322,900
|
|
|
5/29/2023
|
-0.10 / -0.51%
|
20.10
|
20.30
|
19.55
|
19.70
|
19.73
|
18.16
|
606,300
|
|
|
5/26/2023
|
+1.15 / +6.17%
|
18.70
|
19.95
|
18.70
|
19.80
|
19.53
|
18.25
|
1,953,400
|
|
|
5/25/2023
|
0.00 / 0.00%
|
18.65
|
18.95
|
18.55
|
18.65
|
18.71
|
17.19
|
358,000
|
|
|
5/24/2023
|
-0.20 / -1.03%
|
19.35
|
19.60
|
19.10
|
19.15
|
19.29
|
17.19
|
653,700
|
|
|
5/23/2023
|
-0.05 / -0.26%
|
19.50
|
19.70
|
19.20
|
19.35
|
19.46
|
17.37
|
756,800
|
|
|
5/22/2023
|
+0.15 / +0.78%
|
19.25
|
19.70
|
19.25
|
19.40
|
19.48
|
17.42
|
1,628,100
|
|
|
5/19/2023
|
+0.60 / +3.22%
|
18.80
|
19.25
|
18.60
|
19.25
|
18.85
|
17.28
|
738,700
|
|
|
5/18/2023
|
+0.05 / +0.27%
|
18.80
|
18.95
|
18.55
|
18.65
|
18.69
|
16.74
|
489,000
|
|
|
5/17/2023
|
-0.65 / -3.38%
|
19.25
|
19.35
|
18.55
|
18.60
|
18.95
|
16.70
|
811,100
|
|
|
5/16/2023
|
+0.05 / +0.26%
|
19.20
|
19.65
|
19.20
|
19.25
|
19.35
|
17.28
|
742,000
|
|
|
5/15/2023
|
+0.05 / +0.26%
|
19.25
|
19.65
|
19.05
|
19.20
|
19.30
|
17.24
|
851,100
|
|
|
5/12/2023
|
-0.20 / -1.03%
|
19.40
|
19.50
|
19.10
|
19.15
|
19.30
|
17.19
|
558,300
|
|
|
5/11/2023
|
+0.20 / +1.04%
|
19.35
|
19.85
|
19.15
|
19.35
|
19.43
|
17.37
|
684,500
|
|
|
5/10/2023
|
-0.05 / -0.26%
|
19.40
|
19.55
|
19.10
|
19.15
|
19.26
|
17.19
|
847,800
|
|
|
5/9/2023
|
-0.60 / -3.03%
|
19.80
|
19.80
|
19.20
|
19.20
|
19.43
|
17.24
|
851,900
|
|
|
5/8/2023
|
-0.20 / -1.00%
|
19.90
|
20.25
|
19.65
|
19.80
|
19.91
|
17.78
|
720,200
|
|
|
5/5/2023
|
+1.05 / +5.54%
|
18.90
|
20.25
|
18.65
|
20.00
|
19.67
|
17.96
|
1,553,900
|
|
|
5/4/2023
|
+0.35 / +1.88%
|
18.70
|
19.00
|
18.40
|
18.95
|
18.65
|
17.01
|
760,100
|
|
|
4/28/2023
|
+0.15 / +0.81%
|
18.45
|
18.65
|
18.30
|
18.60
|
18.44
|
16.70
|
489,200
|
|
|
4/27/2023
|
-0.25 / -1.34%
|
19.00
|
19.00
|
18.30
|
18.45
|
18.60
|
16.56
|
530,000
|
|
|
4/26/2023
|
+0.70 / +3.89%
|
17.80
|
19.25
|
17.80
|
18.70
|
18.55
|
16.79
|
1,054,900
|
|
|
4/25/2023
|
-0.20 / -1.10%
|
18.35
|
18.35
|
17.75
|
18.00
|
17.93
|
16.16
|
955,800
|
|
|
4/24/2023
|
+0.30 / +1.68%
|
18.25
|
18.90
|
17.95
|
18.20
|
18.47
|
16.34
|
1,125,700
|
|
|
4/21/2023
|
-0.10 / -0.56%
|
18.10
|
18.20
|
17.60
|
17.90
|
17.89
|
16.07
|
909,700
|
|
|
4/20/2023
|
+0.85 / +4.96%
|
17.45
|
18.35
|
17.35
|
18.00
|
17.95
|
16.16
|
1,649,600
|
|
|
4/19/2023
|
+0.50 / +3.00%
|
17.50
|
17.55
|
17.05
|
17.15
|
17.34
|
15.40
|
1,788,600
|
|
|
4/18/2023
|
+1.05 / +6.73%
|
15.75
|
16.65
|
15.35
|
16.65
|
16.31
|
14.95
|
1,341,600
|
|
|
4/17/2023
|
+0.30 / +1.96%
|
15.30
|
15.60
|
15.15
|
15.60
|
15.33
|
14.01
|
134,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:03 PM
|
|
|
|
|