|
Closing price on 6/13/2024
|
|
| Open |
15.20 |
| High |
15.25 |
| Low |
15.00 |
| Volume |
528,000 |
| Split-adjusted Price |
15.05 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/13/2024
|
-0.10 / -0.66%
|
15.20
|
15.25
|
15.00
|
15.05
|
15.10
|
15.05
|
528,000
|
|
|
6/12/2024
|
+0.05 / +0.33%
|
15.10
|
15.20
|
15.00
|
15.15
|
15.06
|
15.15
|
516,600
|
|
|
6/11/2024
|
+0.35 / +2.37%
|
14.90
|
15.35
|
14.70
|
15.10
|
15.00
|
15.10
|
1,386,600
|
|
|
6/10/2024
|
-0.10 / -0.67%
|
14.85
|
14.95
|
14.60
|
14.75
|
14.77
|
14.75
|
773,000
|
|
|
6/7/2024
|
-0.05 / -0.34%
|
14.90
|
15.05
|
14.75
|
14.85
|
14.87
|
14.85
|
395,900
|
|
|
6/6/2024
|
-0.20 / -1.32%
|
15.35
|
15.35
|
14.90
|
14.90
|
15.03
|
14.90
|
813,300
|
|
|
6/5/2024
|
-0.05 / -0.32%
|
15.65
|
15.75
|
15.50
|
15.60
|
15.59
|
15.10
|
859,400
|
|
|
6/4/2024
|
+0.30 / +1.95%
|
15.40
|
15.95
|
15.30
|
15.65
|
15.56
|
15.15
|
1,858,600
|
|
|
6/3/2024
|
+0.15 / +0.99%
|
15.45
|
15.50
|
15.20
|
15.35
|
15.34
|
14.86
|
751,200
|
|
|
5/31/2024
|
+0.05 / +0.33%
|
15.20
|
15.40
|
15.00
|
15.20
|
15.20
|
14.71
|
456,700
|
|
|
5/30/2024
|
+0.05 / +0.33%
|
15.00
|
15.15
|
14.85
|
15.15
|
14.98
|
14.66
|
652,100
|
|
|
5/29/2024
|
-0.25 / -1.63%
|
15.50
|
15.50
|
15.05
|
15.10
|
15.19
|
14.62
|
982,800
|
|
|
5/28/2024
|
+0.40 / +2.68%
|
15.00
|
15.45
|
15.00
|
15.35
|
15.28
|
14.86
|
838,900
|
|
|
5/27/2024
|
-0.15 / -0.99%
|
15.10
|
15.10
|
14.80
|
14.95
|
14.97
|
14.47
|
495,200
|
|
|
5/24/2024
|
-0.35 / -2.27%
|
15.50
|
15.65
|
14.70
|
15.10
|
15.21
|
14.62
|
1,037,900
|
|
|
5/23/2024
|
+0.40 / +2.66%
|
15.05
|
15.75
|
14.90
|
15.45
|
15.32
|
14.95
|
1,418,800
|
|
|
5/22/2024
|
+0.35 / +2.38%
|
14.70
|
15.25
|
14.70
|
15.05
|
14.96
|
14.57
|
1,182,600
|
|
|
5/21/2024
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.64
|
14.23
|
552,400
|
|
|
5/20/2024
|
+0.10 / +0.68%
|
14.85
|
15.10
|
14.70
|
14.80
|
14.78
|
14.33
|
724,000
|
|
|
5/17/2024
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.55
|
14.70
|
14.64
|
14.23
|
380,900
|
|
|
5/16/2024
|
+0.10 / +0.68%
|
14.85
|
14.85
|
14.60
|
14.70
|
14.66
|
14.23
|
379,200
|
|
|
5/15/2024
|
+0.25 / +1.74%
|
14.40
|
14.95
|
14.35
|
14.60
|
14.67
|
14.13
|
866,000
|
|
|
5/14/2024
|
+0.10 / +0.70%
|
14.25
|
14.45
|
14.25
|
14.35
|
14.31
|
13.89
|
225,000
|
|
|
5/13/2024
|
+0.10 / +0.71%
|
14.20
|
14.30
|
14.10
|
14.25
|
14.19
|
13.79
|
360,800
|
|
|
5/10/2024
|
-0.25 / -1.74%
|
14.40
|
14.45
|
14.15
|
14.15
|
14.24
|
13.70
|
513,300
|
|
|
5/9/2024
|
+0.05 / +0.35%
|
14.30
|
14.45
|
14.20
|
14.40
|
14.32
|
13.94
|
376,100
|
|
|
5/8/2024
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.15
|
14.35
|
14.30
|
13.89
|
578,600
|
|
|
5/7/2024
|
-0.20 / -1.37%
|
14.70
|
14.75
|
14.30
|
14.40
|
14.44
|
13.94
|
513,900
|
|
|
5/6/2024
|
+0.45 / +3.18%
|
14.35
|
14.65
|
14.15
|
14.60
|
14.42
|
14.13
|
843,200
|
|
|
5/3/2024
|
-0.15 / -1.05%
|
14.30
|
14.45
|
14.05
|
14.15
|
14.17
|
13.70
|
354,400
|
|
|