|
Closing price on 7/12/2021
|
|
| Open |
10.40 |
| High |
10.50 |
| Low |
9.85 |
| Volume |
574,600 |
| Split-adjusted Price |
8.98 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/12/2021
|
-0.50 / -4.76%
|
10.40
|
10.50
|
9.85
|
10.00
|
10.15
|
8.98
|
574,600
|
|
|
7/9/2021
|
-0.10 / -0.94%
|
10.60
|
10.85
|
10.40
|
10.50
|
10.63
|
9.43
|
178,300
|
|
|
7/8/2021
|
-0.05 / -0.47%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.72
|
9.52
|
127,800
|
|
|
7/7/2021
|
-0.15 / -1.39%
|
10.70
|
10.70
|
10.40
|
10.65
|
10.55
|
9.56
|
236,200
|
|
|
7/6/2021
|
-0.25 / -2.26%
|
11.00
|
11.10
|
10.80
|
10.80
|
10.90
|
9.70
|
286,200
|
|
|
7/5/2021
|
-0.30 / -2.64%
|
11.35
|
11.35
|
11.00
|
11.05
|
11.13
|
9.92
|
135,700
|
|
|
7/2/2021
|
0.00 / 0.00%
|
11.50
|
11.50
|
11.20
|
11.35
|
11.35
|
10.19
|
238,900
|
|
|
7/1/2021
|
-0.10 / -0.87%
|
11.35
|
11.50
|
11.25
|
11.35
|
11.33
|
10.19
|
191,200
|
|
|
6/30/2021
|
-0.20 / -1.72%
|
11.65
|
11.70
|
11.35
|
11.45
|
11.46
|
10.28
|
126,500
|
|
|
6/29/2021
|
+0.15 / +1.30%
|
11.50
|
11.90
|
11.40
|
11.65
|
11.64
|
10.46
|
214,500
|
|
|
6/28/2021
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.20
|
11.50
|
11.46
|
10.32
|
231,600
|
|
|
6/25/2021
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.35
|
11.50
|
11.48
|
10.32
|
92,700
|
|
|
6/24/2021
|
-0.15 / -1.29%
|
11.60
|
11.70
|
11.35
|
11.50
|
11.51
|
10.32
|
235,900
|
|
|
6/23/2021
|
-0.10 / -0.85%
|
11.90
|
11.90
|
11.60
|
11.65
|
11.69
|
10.46
|
253,200
|
|
|
6/22/2021
|
-0.05 / -0.42%
|
11.80
|
12.00
|
11.75
|
11.75
|
11.87
|
10.55
|
232,200
|
|
|
6/21/2021
|
-0.30 / -2.48%
|
12.10
|
12.10
|
11.70
|
11.80
|
11.90
|
10.59
|
335,300
|
|
|
6/18/2021
|
+0.10 / +0.83%
|
12.10
|
12.10
|
11.70
|
12.10
|
12.00
|
10.86
|
307,200
|
|
|
6/17/2021
|
+0.25 / +2.13%
|
11.70
|
12.10
|
11.60
|
12.00
|
11.82
|
10.77
|
538,000
|
|
|
6/16/2021
|
-0.15 / -1.21%
|
12.30
|
12.40
|
12.00
|
12.25
|
12.24
|
10.55
|
229,000
|
|
|
6/15/2021
|
-0.10 / -0.80%
|
13.00
|
13.10
|
12.35
|
12.40
|
12.72
|
10.68
|
406,000
|
|
|
6/14/2021
|
+0.80 / +6.84%
|
11.85
|
12.50
|
11.85
|
12.50
|
12.26
|
10.76
|
989,600
|
|
|
6/11/2021
|
+0.40 / +3.54%
|
11.40
|
11.70
|
11.30
|
11.70
|
11.43
|
10.08
|
229,300
|
|
|
6/10/2021
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.20
|
11.30
|
11.23
|
9.73
|
208,800
|
|
|
6/9/2021
|
+0.05 / +0.44%
|
11.25
|
11.30
|
11.10
|
11.30
|
11.22
|
9.73
|
174,100
|
|
|
6/8/2021
|
-0.05 / -0.44%
|
11.50
|
11.50
|
11.00
|
11.25
|
11.35
|
9.69
|
342,500
|
|
|
6/7/2021
|
-0.20 / -1.74%
|
11.40
|
11.55
|
11.20
|
11.30
|
11.32
|
9.73
|
202,400
|
|
|
6/4/2021
|
+0.05 / +0.44%
|
11.45
|
11.60
|
11.45
|
11.50
|
11.53
|
9.90
|
201,900
|
|
|
6/3/2021
|
+0.35 / +3.15%
|
11.20
|
11.55
|
11.15
|
11.45
|
11.34
|
9.86
|
339,000
|
|
|
6/2/2021
|
+0.10 / +0.91%
|
11.05
|
11.15
|
11.00
|
11.10
|
11.06
|
9.56
|
125,900
|
|
|
6/1/2021
|
-0.05 / -0.45%
|
11.20
|
11.20
|
11.00
|
11.00
|
11.05
|
9.47
|
278,900
|
|
|