|
Closing price on 7/29/2024
|
|
| Open |
11.95 |
| High |
12.05 |
| Low |
11.90 |
| Volume |
301,000 |
| Split-adjusted Price |
11.95 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2024
|
0.00 / 0.00%
|
11.95
|
12.05
|
11.90
|
11.95
|
11.95
|
11.95
|
301,000
|
|
|
7/26/2024
|
+0.10 / +0.84%
|
11.90
|
12.00
|
11.80
|
11.95
|
11.91
|
11.95
|
121,900
|
|
|
7/25/2024
|
-0.10 / -0.84%
|
11.90
|
12.00
|
11.50
|
11.85
|
11.84
|
11.85
|
185,900
|
|
|
7/24/2024
|
-0.05 / -0.42%
|
12.00
|
12.00
|
11.70
|
11.95
|
11.86
|
11.95
|
335,800
|
|
|
7/23/2024
|
-0.50 / -4.00%
|
12.45
|
12.50
|
12.00
|
12.00
|
12.23
|
12.00
|
426,100
|
|
|
7/22/2024
|
-0.30 / -2.34%
|
12.80
|
12.80
|
12.35
|
12.50
|
12.52
|
12.50
|
266,600
|
|
|
7/19/2024
|
+0.10 / +0.79%
|
12.70
|
12.80
|
12.55
|
12.80
|
12.63
|
12.80
|
123,600
|
|
|
7/18/2024
|
+0.20 / +1.60%
|
12.60
|
12.80
|
12.45
|
12.70
|
12.57
|
12.70
|
276,800
|
|
|
7/17/2024
|
-0.45 / -3.47%
|
13.00
|
13.00
|
12.50
|
12.50
|
12.77
|
12.50
|
436,200
|
|
|
7/16/2024
|
0.00 / 0.00%
|
13.05
|
13.10
|
12.90
|
12.95
|
12.98
|
12.95
|
276,600
|
|
|
7/15/2024
|
-0.05 / -0.38%
|
13.00
|
13.10
|
12.95
|
12.95
|
13.01
|
12.95
|
172,900
|
|
|
7/12/2024
|
-0.10 / -0.76%
|
13.00
|
13.10
|
12.90
|
13.00
|
12.99
|
13.00
|
391,300
|
|
|
7/11/2024
|
-0.10 / -0.76%
|
13.20
|
13.30
|
12.95
|
13.10
|
13.07
|
13.10
|
531,100
|
|
|
7/10/2024
|
-0.10 / -0.75%
|
13.30
|
13.40
|
13.00
|
13.20
|
13.15
|
13.20
|
705,800
|
|
|
7/9/2024
|
-0.10 / -0.75%
|
13.40
|
13.45
|
13.25
|
13.30
|
13.32
|
13.30
|
394,500
|
|
|
7/8/2024
|
-0.05 / -0.37%
|
13.45
|
13.55
|
13.20
|
13.40
|
13.36
|
13.40
|
392,900
|
|
|
7/5/2024
|
-0.25 / -1.82%
|
13.70
|
13.70
|
13.35
|
13.45
|
13.44
|
13.45
|
237,900
|
|
|
7/4/2024
|
+0.20 / +1.48%
|
13.35
|
13.90
|
13.35
|
13.70
|
13.59
|
13.70
|
588,500
|
|
|
7/3/2024
|
+0.10 / +0.75%
|
13.50
|
13.50
|
13.30
|
13.50
|
13.42
|
13.50
|
314,000
|
|
|
7/2/2024
|
-0.10 / -0.74%
|
13.55
|
13.55
|
13.25
|
13.40
|
13.37
|
13.40
|
326,200
|
|
|
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
|
|
|