|
Closing price on 7/30/2020
|
|
| Open |
7.60 |
| High |
7.65 |
| Low |
7.50 |
| Volume |
107,460 |
| Split-adjusted Price |
6.51 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/30/2020
|
+0.06 / +0.80%
|
7.60
|
7.65
|
7.50
|
7.56
|
7.55
|
6.51
|
107,460
|
|
|
7/29/2020
|
-0.55 / -6.83%
|
8.00
|
8.00
|
7.49
|
7.50
|
7.58
|
6.46
|
386,900
|
|
|
7/28/2020
|
+0.16 / +2.03%
|
7.89
|
8.05
|
7.89
|
8.05
|
7.97
|
6.93
|
135,670
|
|
|
7/27/2020
|
-0.59 / -6.96%
|
8.00
|
8.00
|
7.89
|
7.89
|
7.91
|
6.79
|
498,130
|
|
|
7/24/2020
|
-0.62 / -6.81%
|
9.10
|
9.10
|
8.47
|
8.48
|
8.64
|
7.30
|
684,960
|
|
|
7/23/2020
|
-0.16 / -1.73%
|
9.26
|
9.26
|
9.05
|
9.10
|
9.16
|
7.84
|
82,310
|
|
|
7/22/2020
|
+0.02 / +0.22%
|
9.21
|
9.35
|
9.21
|
9.26
|
9.26
|
7.97
|
95,900
|
|
|
7/21/2020
|
0.00 / 0.00%
|
9.24
|
9.35
|
9.20
|
9.24
|
9.25
|
7.96
|
99,390
|
|
|
7/20/2020
|
-0.46 / -4.74%
|
9.33
|
9.40
|
9.17
|
9.24
|
9.28
|
7.96
|
236,650
|
|
|
7/17/2020
|
-0.19 / -1.92%
|
9.80
|
9.84
|
9.55
|
9.70
|
9.69
|
8.35
|
453,360
|
|
|
7/16/2020
|
-0.01 / -0.10%
|
9.86
|
9.95
|
9.80
|
9.89
|
9.86
|
8.52
|
70,100
|
|
|
7/15/2020
|
-0.75 / -7.04%
|
9.60
|
9.95
|
9.60
|
9.90
|
9.86
|
8.53
|
168,490
|
|
|
7/14/2020
|
-0.05 / -0.47%
|
10.65
|
10.75
|
10.55
|
10.65
|
10.64
|
8.31
|
177,750
|
|
|
7/13/2020
|
-0.10 / -0.93%
|
10.80
|
10.80
|
10.60
|
10.70
|
10.72
|
8.35
|
224,950
|
|
|
7/10/2020
|
-0.05 / -0.46%
|
10.90
|
10.90
|
10.65
|
10.80
|
10.75
|
8.43
|
102,520
|
|
|
7/9/2020
|
+0.15 / +1.40%
|
10.75
|
11.00
|
10.70
|
10.85
|
10.87
|
8.47
|
217,290
|
|
|
7/8/2020
|
+0.30 / +2.88%
|
10.50
|
10.70
|
10.45
|
10.70
|
10.59
|
8.35
|
206,650
|
|
|
7/7/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.35
|
10.40
|
10.42
|
8.11
|
172,400
|
|
|
7/6/2020
|
+0.10 / +0.97%
|
10.20
|
10.60
|
10.20
|
10.40
|
10.43
|
8.11
|
206,160
|
|
|
7/3/2020
|
+0.30 / +3.00%
|
10.30
|
10.40
|
10.20
|
10.30
|
10.26
|
8.04
|
60,230
|
|
|
7/2/2020
|
-0.15 / -1.48%
|
10.20
|
10.20
|
9.98
|
10.00
|
10.02
|
7.80
|
70,190
|
|
|
7/1/2020
|
+0.25 / +2.53%
|
10.10
|
10.15
|
9.80
|
10.15
|
10.03
|
7.92
|
60,390
|
|
|
6/30/2020
|
-0.25 / -2.46%
|
10.20
|
10.30
|
9.90
|
9.90
|
10.04
|
7.72
|
100,120
|
|
|
6/29/2020
|
-0.10 / -0.98%
|
10.15
|
10.30
|
10.00
|
10.15
|
10.10
|
7.92
|
273,060
|
|
|
6/26/2020
|
+0.05 / +0.49%
|
10.30
|
10.35
|
10.20
|
10.25
|
10.22
|
8.00
|
72,210
|
|
|
6/25/2020
|
-0.10 / -0.97%
|
10.20
|
10.35
|
10.10
|
10.20
|
10.24
|
7.96
|
156,970
|
|
|
6/24/2020
|
+0.05 / +0.49%
|
10.25
|
10.45
|
10.25
|
10.30
|
10.31
|
8.04
|
144,490
|
|
|
6/23/2020
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.25
|
10.33
|
8.00
|
87,910
|
|
|
6/22/2020
|
-0.20 / -1.91%
|
10.50
|
10.50
|
10.20
|
10.25
|
10.30
|
8.00
|
122,240
|
|
|
6/19/2020
|
+0.15 / +1.46%
|
10.35
|
10.50
|
10.25
|
10.45
|
10.33
|
8.15
|
143,050
|
|
|