|
Closing price on 6/19/2023
|
|
| Open |
19.70 |
| High |
19.80 |
| Low |
19.50 |
| Volume |
385,000 |
| Split-adjusted Price |
18.11 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2023
|
+0.15 / +0.77%
|
19.70
|
19.80
|
19.50
|
19.65
|
19.71
|
18.11
|
385,000
|
|
|
6/16/2023
|
-0.20 / -1.02%
|
19.80
|
19.80
|
19.30
|
19.50
|
19.62
|
17.98
|
781,100
|
|
|
6/15/2023
|
+0.20 / +1.03%
|
19.50
|
19.75
|
19.45
|
19.70
|
19.60
|
18.16
|
380,100
|
|
|
6/14/2023
|
-0.35 / -1.76%
|
19.80
|
19.95
|
19.50
|
19.50
|
19.74
|
17.98
|
889,900
|
|
|
6/13/2023
|
-0.35 / -1.73%
|
20.25
|
20.45
|
19.80
|
19.85
|
20.08
|
18.30
|
731,500
|
|
|
6/12/2023
|
-0.20 / -0.98%
|
20.50
|
20.60
|
19.90
|
20.20
|
20.15
|
18.62
|
837,600
|
|
|
6/9/2023
|
+0.95 / +4.88%
|
19.45
|
20.80
|
19.30
|
20.40
|
20.24
|
18.81
|
1,229,000
|
|
|
6/8/2023
|
+0.20 / +1.04%
|
19.30
|
19.95
|
19.30
|
19.45
|
19.64
|
17.93
|
1,093,600
|
|
|
6/7/2023
|
+0.05 / +0.26%
|
19.20
|
19.80
|
19.15
|
19.25
|
19.45
|
17.75
|
578,100
|
|
|
6/6/2023
|
-0.15 / -0.78%
|
19.20
|
19.50
|
19.15
|
19.20
|
19.26
|
17.70
|
766,500
|
|
|
6/5/2023
|
-0.35 / -1.78%
|
19.75
|
19.90
|
18.80
|
19.35
|
19.45
|
17.84
|
1,345,300
|
|
|
6/2/2023
|
-0.05 / -0.25%
|
20.00
|
20.40
|
19.70
|
19.70
|
19.85
|
18.16
|
1,466,700
|
|
|
6/1/2023
|
-0.10 / -0.50%
|
19.90
|
20.25
|
19.75
|
19.75
|
19.91
|
18.21
|
601,500
|
|
|
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
|
|
|