|
Closing price on 7/1/2024
|
|
| Open |
13.55 |
| High |
13.55 |
| Low |
13.30 |
| Volume |
99,300 |
| Split-adjusted Price |
13.50 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2024
|
0.00 / 0.00%
|
13.55
|
13.55
|
13.30
|
13.50
|
13.42
|
13.50
|
99,300
|
|
|
6/28/2024
|
+0.15 / +1.12%
|
13.55
|
13.65
|
13.35
|
13.50
|
13.47
|
13.50
|
247,600
|
|
|
6/27/2024
|
-0.05 / -0.36%
|
14.05
|
14.10
|
13.95
|
14.00
|
14.00
|
13.33
|
259,500
|
|
|
6/26/2024
|
-0.15 / -1.06%
|
14.10
|
14.25
|
13.95
|
14.05
|
14.00
|
13.38
|
310,800
|
|
|
6/25/2024
|
+0.20 / +1.43%
|
14.00
|
14.20
|
13.90
|
14.20
|
14.00
|
13.52
|
392,500
|
|
|
6/24/2024
|
-0.50 / -3.45%
|
14.55
|
14.55
|
13.80
|
14.00
|
14.11
|
13.33
|
910,800
|
|
|
6/21/2024
|
0.00 / 0.00%
|
14.60
|
14.65
|
14.40
|
14.50
|
14.49
|
13.81
|
255,800
|
|
|
6/20/2024
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.35
|
14.50
|
14.48
|
13.81
|
324,800
|
|
|
6/19/2024
|
-0.05 / -0.34%
|
14.60
|
14.60
|
14.45
|
14.50
|
14.49
|
13.81
|
203,300
|
|
|
6/18/2024
|
+0.15 / +1.04%
|
14.40
|
14.65
|
14.40
|
14.55
|
14.53
|
13.86
|
354,500
|
|
|
6/17/2024
|
-0.10 / -0.69%
|
14.50
|
14.65
|
14.35
|
14.40
|
14.49
|
13.71
|
611,500
|
|
|
6/14/2024
|
-0.55 / -3.65%
|
15.00
|
15.10
|
14.50
|
14.50
|
14.79
|
13.81
|
1,293,600
|
|
|
6/13/2024
|
-0.10 / -0.66%
|
15.20
|
15.25
|
15.00
|
15.05
|
15.10
|
14.33
|
528,000
|
|
|
6/12/2024
|
+0.05 / +0.33%
|
15.10
|
15.20
|
15.00
|
15.15
|
15.06
|
14.43
|
516,600
|
|
|
6/11/2024
|
+0.35 / +2.37%
|
14.90
|
15.35
|
14.70
|
15.10
|
15.00
|
14.38
|
1,386,600
|
|
|
6/10/2024
|
-0.10 / -0.67%
|
14.85
|
14.95
|
14.60
|
14.75
|
14.77
|
14.05
|
773,000
|
|
|
6/7/2024
|
-0.05 / -0.34%
|
14.90
|
15.05
|
14.75
|
14.85
|
14.87
|
14.14
|
395,900
|
|
|
6/6/2024
|
-0.20 / -1.32%
|
15.35
|
15.35
|
14.90
|
14.90
|
15.03
|
14.19
|
813,300
|
|
|
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
|
|
|