|
Closing price on 7/13/2022
|
|
| Open |
17.30 |
| High |
17.30 |
| Low |
16.80 |
| Volume |
760,200 |
| Split-adjusted Price |
15.31 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2022
|
-0.05 / -0.29%
|
17.30
|
17.30
|
16.80
|
17.05
|
17.01
|
15.31
|
760,200
|
|
|
7/12/2022
|
+0.50 / +3.01%
|
16.70
|
17.30
|
16.60
|
17.10
|
17.00
|
15.35
|
1,026,100
|
|
|
7/11/2022
|
+0.60 / +3.75%
|
15.90
|
16.90
|
15.90
|
16.60
|
16.60
|
14.90
|
881,800
|
|
|
7/8/2022
|
+0.35 / +2.24%
|
15.70
|
16.30
|
15.65
|
16.00
|
15.89
|
14.36
|
445,400
|
|
|
7/7/2022
|
+0.15 / +0.97%
|
15.50
|
15.90
|
15.40
|
15.65
|
15.64
|
14.05
|
330,300
|
|
|
7/6/2022
|
-0.30 / -1.90%
|
15.80
|
16.70
|
15.35
|
15.50
|
16.10
|
13.92
|
734,400
|
|
|
7/5/2022
|
+0.70 / +4.64%
|
15.00
|
16.15
|
14.65
|
15.80
|
15.09
|
14.19
|
3,181,800
|
|
|
7/4/2022
|
+0.15 / +1.00%
|
15.05
|
15.70
|
14.95
|
15.10
|
15.27
|
13.56
|
512,000
|
|
|
7/1/2022
|
-0.05 / -0.33%
|
14.75
|
14.95
|
14.30
|
14.95
|
14.61
|
13.42
|
439,500
|
|
|
6/30/2022
|
-0.30 / -1.96%
|
15.10
|
15.40
|
14.90
|
15.00
|
15.08
|
13.47
|
665,600
|
|
|
6/29/2022
|
+0.10 / +0.66%
|
15.00
|
15.60
|
15.00
|
15.30
|
15.30
|
13.74
|
333,100
|
|
|
6/28/2022
|
+0.25 / +1.67%
|
15.75
|
15.75
|
15.05
|
15.20
|
15.28
|
13.65
|
389,800
|
|
|
6/27/2022
|
+0.95 / +6.79%
|
14.05
|
14.95
|
14.05
|
14.95
|
14.73
|
13.42
|
1,318,200
|
|
|
6/24/2022
|
-0.10 / -0.71%
|
14.15
|
14.20
|
13.95
|
14.00
|
14.06
|
12.57
|
95,100
|
|
|
6/23/2022
|
+0.45 / +3.30%
|
13.50
|
14.40
|
13.50
|
14.10
|
13.88
|
12.66
|
123,700
|
|
|
6/22/2022
|
+0.45 / +3.41%
|
13.80
|
13.80
|
13.30
|
13.65
|
13.51
|
12.25
|
100,600
|
|
|
6/21/2022
|
-0.30 / -2.22%
|
13.50
|
14.00
|
13.20
|
13.20
|
13.59
|
11.85
|
144,900
|
|
|
6/20/2022
|
-0.65 / -4.59%
|
13.70
|
14.20
|
13.50
|
13.50
|
13.85
|
12.12
|
377,000
|
|
|
6/17/2022
|
-0.25 / -1.74%
|
14.00
|
14.20
|
13.60
|
14.15
|
13.95
|
12.70
|
256,600
|
|
|
6/16/2022
|
0.00 / 0.00%
|
14.80
|
14.90
|
14.25
|
14.40
|
14.56
|
12.93
|
308,800
|
|
|
6/15/2022
|
+0.90 / +6.67%
|
13.70
|
14.40
|
13.35
|
14.40
|
13.75
|
12.93
|
449,300
|
|
|
6/14/2022
|
0.00 / 0.00%
|
13.40
|
14.00
|
13.20
|
13.50
|
13.55
|
12.12
|
212,000
|
|
|
6/13/2022
|
-1.00 / -6.90%
|
14.10
|
14.30
|
13.50
|
13.50
|
13.84
|
12.12
|
566,900
|
|
|
6/10/2022
|
-0.70 / -4.61%
|
15.20
|
15.20
|
14.50
|
14.50
|
14.93
|
13.02
|
252,300
|
|
|
6/9/2022
|
+0.15 / +1.00%
|
14.50
|
15.30
|
14.50
|
15.20
|
15.06
|
13.65
|
198,500
|
|
|
6/8/2022
|
+0.55 / +3.79%
|
14.70
|
15.30
|
14.70
|
15.05
|
15.00
|
13.51
|
189,700
|
|
|
6/7/2022
|
0.00 / 0.00%
|
14.50
|
14.50
|
13.55
|
14.50
|
14.19
|
13.02
|
299,500
|
|
|
6/6/2022
|
-0.30 / -2.03%
|
14.75
|
15.00
|
14.40
|
14.50
|
14.58
|
13.02
|
286,600
|
|
|
6/3/2022
|
-0.40 / -2.63%
|
15.10
|
15.25
|
14.45
|
14.80
|
14.84
|
13.29
|
323,800
|
|
|
6/2/2022
|
-0.30 / -1.94%
|
15.90
|
15.90
|
14.90
|
15.20
|
15.27
|
13.65
|
304,300
|
|
|