|
Closing price on 6/19/2020
|
|
| Open |
10.35 |
| High |
10.50 |
| Low |
10.25 |
| Volume |
143,050 |
| Split-adjusted Price |
8.15 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2020
|
+0.15 / +1.46%
|
10.35
|
10.50
|
10.25
|
10.45
|
10.33
|
8.15
|
143,050
|
|
|
6/18/2020
|
-0.05 / -0.48%
|
10.15
|
10.40
|
10.15
|
10.30
|
10.26
|
8.04
|
83,890
|
|
|
6/17/2020
|
-0.10 / -0.96%
|
10.50
|
10.50
|
10.20
|
10.35
|
10.30
|
8.08
|
176,060
|
|
|
6/16/2020
|
+0.25 / +2.45%
|
10.40
|
10.45
|
10.20
|
10.45
|
10.33
|
8.15
|
139,590
|
|
|
6/15/2020
|
-0.40 / -3.77%
|
10.55
|
10.60
|
10.05
|
10.20
|
10.26
|
7.96
|
317,170
|
|
|
6/12/2020
|
0.00 / 0.00%
|
10.30
|
10.80
|
10.00
|
10.60
|
10.47
|
8.27
|
231,320
|
|
|
6/11/2020
|
-0.75 / -6.61%
|
11.40
|
11.70
|
10.60
|
10.60
|
11.21
|
8.27
|
471,640
|
|
|
6/10/2020
|
+0.70 / +6.57%
|
10.65
|
11.35
|
10.55
|
11.35
|
10.99
|
8.86
|
694,760
|
|
|
6/9/2020
|
-0.15 / -1.39%
|
10.80
|
11.00
|
10.60
|
10.65
|
10.71
|
8.31
|
164,160
|
|
|
6/8/2020
|
0.00 / 0.00%
|
10.40
|
10.80
|
10.40
|
10.80
|
10.69
|
8.43
|
352,780
|
|
|
6/5/2020
|
+0.50 / +4.85%
|
10.30
|
10.80
|
10.20
|
10.80
|
10.43
|
8.43
|
366,640
|
|
|
6/4/2020
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.15
|
10.30
|
10.24
|
8.04
|
254,290
|
|
|
6/3/2020
|
0.00 / 0.00%
|
10.15
|
10.30
|
10.15
|
10.20
|
10.17
|
7.96
|
113,250
|
|
|
6/2/2020
|
-0.10 / -0.97%
|
10.35
|
10.35
|
10.20
|
10.20
|
10.26
|
7.96
|
197,520
|
|
|
6/1/2020
|
+0.05 / +0.49%
|
10.25
|
10.35
|
10.20
|
10.30
|
10.28
|
8.04
|
251,030
|
|
|
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
|
|
|