|
Closing price on 6/5/2024
|
|
| Open |
15.65 |
| High |
15.75 |
| Low |
15.50 |
| Volume |
859,400 |
| Split-adjusted Price |
14.38 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2024
|
-0.05 / -0.32%
|
15.65
|
15.75
|
15.50
|
15.60
|
15.59
|
14.38
|
859,400
|
|
|
6/4/2024
|
+0.30 / +1.95%
|
15.40
|
15.95
|
15.30
|
15.65
|
15.56
|
14.43
|
1,858,600
|
|
|
6/3/2024
|
+0.15 / +0.99%
|
15.45
|
15.50
|
15.20
|
15.35
|
15.34
|
14.15
|
751,200
|
|
|
5/31/2024
|
+0.05 / +0.33%
|
15.20
|
15.40
|
15.00
|
15.20
|
15.20
|
14.01
|
456,700
|
|
|
5/30/2024
|
+0.05 / +0.33%
|
15.00
|
15.15
|
14.85
|
15.15
|
14.98
|
13.97
|
652,100
|
|
|
5/29/2024
|
-0.25 / -1.63%
|
15.50
|
15.50
|
15.05
|
15.10
|
15.19
|
13.92
|
982,800
|
|
|
5/28/2024
|
+0.40 / +2.68%
|
15.00
|
15.45
|
15.00
|
15.35
|
15.28
|
14.15
|
838,900
|
|
|
5/27/2024
|
-0.15 / -0.99%
|
15.10
|
15.10
|
14.80
|
14.95
|
14.97
|
13.78
|
495,200
|
|
|
5/24/2024
|
-0.35 / -2.27%
|
15.50
|
15.65
|
14.70
|
15.10
|
15.21
|
13.92
|
1,037,900
|
|
|
5/23/2024
|
+0.40 / +2.66%
|
15.05
|
15.75
|
14.90
|
15.45
|
15.32
|
14.24
|
1,418,800
|
|
|
5/22/2024
|
+0.35 / +2.38%
|
14.70
|
15.25
|
14.70
|
15.05
|
14.96
|
13.87
|
1,182,600
|
|
|
5/21/2024
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.50
|
14.70
|
14.64
|
13.55
|
552,400
|
|
|
5/20/2024
|
+0.10 / +0.68%
|
14.85
|
15.10
|
14.70
|
14.80
|
14.78
|
13.64
|
724,000
|
|
|
5/17/2024
|
0.00 / 0.00%
|
14.70
|
14.80
|
14.55
|
14.70
|
14.64
|
13.55
|
380,900
|
|
|
5/16/2024
|
+0.10 / +0.68%
|
14.85
|
14.85
|
14.60
|
14.70
|
14.66
|
13.55
|
379,200
|
|
|
5/15/2024
|
+0.25 / +1.74%
|
14.40
|
14.95
|
14.35
|
14.60
|
14.67
|
13.46
|
866,000
|
|
|
5/14/2024
|
+0.10 / +0.70%
|
14.25
|
14.45
|
14.25
|
14.35
|
14.31
|
13.23
|
225,000
|
|
|
5/13/2024
|
+0.10 / +0.71%
|
14.20
|
14.30
|
14.10
|
14.25
|
14.19
|
13.14
|
360,800
|
|
|
5/10/2024
|
-0.25 / -1.74%
|
14.40
|
14.45
|
14.15
|
14.15
|
14.24
|
13.04
|
513,300
|
|
|
5/9/2024
|
+0.05 / +0.35%
|
14.30
|
14.45
|
14.20
|
14.40
|
14.32
|
13.27
|
376,100
|
|
|
5/8/2024
|
-0.05 / -0.35%
|
14.40
|
14.45
|
14.15
|
14.35
|
14.30
|
13.23
|
578,600
|
|
|
5/7/2024
|
-0.20 / -1.37%
|
14.70
|
14.75
|
14.30
|
14.40
|
14.44
|
13.27
|
513,900
|
|
|
5/6/2024
|
+0.45 / +3.18%
|
14.35
|
14.65
|
14.15
|
14.60
|
14.42
|
13.46
|
843,200
|
|
|
5/3/2024
|
-0.15 / -1.05%
|
14.30
|
14.45
|
14.05
|
14.15
|
14.17
|
13.04
|
354,400
|
|
|
5/2/2024
|
+0.55 / +4.00%
|
13.75
|
14.30
|
13.75
|
14.30
|
14.04
|
13.18
|
473,200
|
|
|
4/26/2024
|
-0.20 / -1.43%
|
13.75
|
14.00
|
13.65
|
13.75
|
13.77
|
12.68
|
599,300
|
|
|
4/25/2024
|
-0.15 / -1.06%
|
14.00
|
14.20
|
13.80
|
13.95
|
13.97
|
12.86
|
309,400
|
|
|
4/24/2024
|
+0.40 / +2.92%
|
13.70
|
14.10
|
13.65
|
14.10
|
13.88
|
13.00
|
875,900
|
|
|
4/23/2024
|
-0.50 / -3.52%
|
14.25
|
14.35
|
13.60
|
13.70
|
13.99
|
12.63
|
739,200
|
|
|
4/22/2024
|
-0.10 / -0.70%
|
14.25
|
14.60
|
14.00
|
14.20
|
14.22
|
13.09
|
810,700
|
|
|