|
Closing price on 8/12/2022
|
|
| Open |
19.30 |
| High |
19.70 |
| Low |
19.20 |
| Volume |
237,100 |
| Split-adjusted Price |
17.60 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/12/2022
|
+0.30 / +1.55%
|
19.30
|
19.70
|
19.20
|
19.60
|
19.45
|
17.60
|
237,100
|
|
|
8/11/2022
|
-0.30 / -1.53%
|
20.00
|
20.00
|
19.05
|
19.30
|
19.49
|
17.33
|
392,700
|
|
|
8/10/2022
|
+0.10 / +0.51%
|
19.20
|
20.20
|
19.05
|
19.60
|
19.61
|
17.60
|
555,800
|
|
|
8/9/2022
|
-0.20 / -1.02%
|
19.85
|
19.85
|
19.30
|
19.50
|
19.55
|
17.51
|
631,600
|
|
|
8/8/2022
|
-0.05 / -0.25%
|
19.75
|
20.00
|
19.50
|
19.70
|
19.70
|
17.69
|
610,300
|
|
|
8/5/2022
|
+0.05 / +0.25%
|
19.50
|
20.05
|
19.40
|
19.75
|
19.83
|
17.73
|
1,161,200
|
|
|
8/4/2022
|
+0.95 / +5.07%
|
19.00
|
19.70
|
18.50
|
19.70
|
19.07
|
17.69
|
1,258,800
|
|
|
8/3/2022
|
+0.75 / +4.17%
|
18.00
|
18.80
|
18.00
|
18.75
|
18.53
|
16.83
|
979,400
|
|
|
8/2/2022
|
-0.30 / -1.64%
|
18.35
|
18.45
|
17.80
|
18.00
|
17.98
|
16.16
|
871,900
|
|
|
8/1/2022
|
+0.30 / +1.67%
|
18.00
|
18.50
|
18.00
|
18.30
|
18.15
|
16.43
|
621,100
|
|
|
7/29/2022
|
+0.15 / +0.84%
|
17.90
|
18.60
|
17.80
|
18.00
|
18.09
|
16.16
|
657,900
|
|
|
7/28/2022
|
-0.50 / -2.72%
|
18.60
|
18.70
|
17.85
|
17.85
|
18.23
|
16.03
|
527,300
|
|
|
7/27/2022
|
+0.55 / +3.09%
|
17.65
|
18.35
|
17.30
|
18.35
|
17.91
|
16.47
|
246,900
|
|
|
7/26/2022
|
-0.15 / -0.84%
|
18.00
|
18.20
|
17.70
|
17.80
|
17.81
|
15.98
|
316,000
|
|
|
7/25/2022
|
-0.55 / -2.97%
|
18.40
|
18.50
|
17.60
|
17.95
|
18.04
|
16.12
|
490,500
|
|
|
7/22/2022
|
+0.15 / +0.82%
|
18.50
|
19.10
|
18.10
|
18.50
|
18.53
|
16.61
|
627,600
|
|
|
7/21/2022
|
-0.10 / -0.54%
|
18.45
|
18.60
|
18.00
|
18.35
|
18.25
|
16.47
|
444,000
|
|
|
7/20/2022
|
+1.20 / +6.96%
|
17.30
|
18.45
|
17.00
|
18.45
|
18.18
|
16.56
|
1,619,700
|
|
|
7/19/2022
|
+0.20 / +1.17%
|
17.15
|
17.25
|
16.70
|
17.25
|
17.01
|
15.49
|
353,900
|
|
|
7/18/2022
|
+0.05 / +0.29%
|
17.00
|
17.20
|
17.00
|
17.05
|
17.06
|
15.31
|
397,900
|
|
|
7/15/2022
|
-0.30 / -1.73%
|
17.60
|
17.60
|
16.70
|
17.00
|
17.10
|
15.26
|
1,084,800
|
|
|
7/14/2022
|
+0.25 / +1.47%
|
16.95
|
17.50
|
16.95
|
17.30
|
17.23
|
15.53
|
976,400
|
|
|
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
|
|
|