|
Closing price on 6/4/2026
|
|
| Open |
9.14 |
| High |
9.14 |
| Low |
8.88 |
| Volume |
198,200 |
| Split-adjusted Price |
9.13 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/4/2026
|
-0.01 / -0.11%
|
9.14
|
9.14
|
8.88
|
9.13
|
8.96
|
9.13
|
198,200
|
|
|
6/3/2026
|
-0.05 / -0.54%
|
9.18
|
9.18
|
9.00
|
9.14
|
9.06
|
9.14
|
160,701
|
|
|
6/2/2026
|
-0.07 / -0.76%
|
9.29
|
9.29
|
9.05
|
9.19
|
9.17
|
9.19
|
23,700
|
|
|
6/1/2026
|
+0.07 / +0.76%
|
9.30
|
9.30
|
9.19
|
9.26
|
9.21
|
9.26
|
34,100
|
|
|
5/29/2026
|
-0.06 / -0.65%
|
9.35
|
9.35
|
9.08
|
9.19
|
9.26
|
9.19
|
27,200
|
|
|
5/28/2026
|
+0.07 / +0.76%
|
9.33
|
9.33
|
9.15
|
9.25
|
9.21
|
9.25
|
26,301
|
|
|
5/27/2026
|
+0.02 / +0.22%
|
9.10
|
9.27
|
9.10
|
9.18
|
9.21
|
9.18
|
58,700
|
|
|
5/26/2026
|
-0.10 / -1.08%
|
9.26
|
9.31
|
9.16
|
9.16
|
9.21
|
9.16
|
46,700
|
|
|
5/25/2026
|
+0.06 / +0.65%
|
9.49
|
9.49
|
9.21
|
9.26
|
9.26
|
9.26
|
20,002
|
|
|
5/22/2026
|
-0.03 / -0.33%
|
9.11
|
9.20
|
9.05
|
9.20
|
9.10
|
9.20
|
139,800
|
|
|
5/21/2026
|
0.00 / 0.00%
|
9.24
|
9.29
|
9.05
|
9.23
|
9.11
|
9.23
|
118,300
|
|
|
5/20/2026
|
-0.09 / -0.97%
|
9.23
|
9.35
|
9.10
|
9.23
|
9.20
|
9.23
|
47,800
|
|
|
5/19/2026
|
-0.08 / -0.85%
|
9.35
|
9.40
|
9.20
|
9.32
|
9.29
|
9.32
|
41,300
|
|
|
5/18/2026
|
+0.05 / +0.53%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.35
|
9.40
|
29,100
|
|
|
5/15/2026
|
+0.03 / +0.32%
|
9.33
|
9.40
|
9.30
|
9.35
|
9.32
|
9.35
|
32,900
|
|
|
5/14/2026
|
0.00 / 0.00%
|
9.30
|
9.38
|
9.30
|
9.32
|
9.35
|
9.32
|
14,500
|
|
|
5/13/2026
|
-0.08 / -0.85%
|
9.40
|
9.41
|
9.32
|
9.32
|
9.34
|
9.32
|
53,100
|
|
|
5/12/2026
|
-0.10 / -1.05%
|
9.40
|
9.51
|
9.19
|
9.40
|
9.40
|
9.40
|
101,500
|
|
|
5/11/2026
|
-0.10 / -1.04%
|
9.65
|
9.65
|
9.44
|
9.50
|
9.49
|
9.50
|
72,300
|
|
|
5/8/2026
|
-0.06 / -0.62%
|
9.67
|
9.67
|
9.50
|
9.60
|
9.57
|
9.60
|
39,600
|
|
|
5/7/2026
|
-0.02 / -0.21%
|
9.67
|
9.67
|
9.63
|
9.66
|
9.65
|
9.66
|
176,700
|
|
|
5/6/2026
|
-0.02 / -0.21%
|
9.69
|
9.69
|
9.62
|
9.68
|
9.64
|
9.68
|
63,700
|
|
|
5/5/2026
|
+0.06 / +0.62%
|
9.60
|
9.70
|
9.55
|
9.70
|
9.62
|
9.70
|
151,900
|
|
|
5/4/2026
|
+0.09 / +0.94%
|
9.55
|
9.64
|
9.52
|
9.64
|
9.57
|
9.64
|
67,200
|
|
|
4/29/2026
|
-0.01 / -0.10%
|
9.46
|
9.56
|
9.30
|
9.55
|
9.48
|
9.55
|
61,100
|
|
|
4/28/2026
|
-0.04 / -0.42%
|
9.60
|
9.60
|
9.46
|
9.56
|
9.51
|
9.56
|
102,100
|
|
|
4/24/2026
|
-0.02 / -0.21%
|
9.61
|
9.64
|
9.52
|
9.60
|
9.58
|
9.60
|
105,800
|
|
|
4/23/2026
|
+0.22 / +2.34%
|
9.45
|
9.64
|
9.44
|
9.62
|
9.54
|
9.62
|
115,800
|
|
|
4/22/2026
|
-0.02 / -0.21%
|
9.42
|
9.45
|
9.30
|
9.40
|
9.39
|
9.40
|
100,700
|
|
|
4/21/2026
|
-0.03 / -0.32%
|
9.45
|
9.45
|
9.33
|
9.42
|
9.42
|
9.42
|
29,000
|
|
|