|
Closing price on 8/14/2024
|
|
| Open |
12.85 |
| High |
13.20 |
| Low |
12.70 |
| Volume |
164,600 |
| Split-adjusted Price |
12.90 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2024
|
+0.05 / +0.39%
|
12.85
|
13.20
|
12.70
|
12.90
|
12.88
|
12.90
|
164,600
|
|
|
8/13/2024
|
-0.35 / -2.65%
|
13.05
|
13.20
|
12.80
|
12.85
|
12.91
|
12.85
|
166,500
|
|
|
8/12/2024
|
+0.35 / +2.72%
|
12.70
|
13.30
|
12.60
|
13.20
|
13.13
|
13.20
|
1,142,900
|
|
|
8/9/2024
|
+0.10 / +0.78%
|
12.65
|
12.90
|
12.65
|
12.85
|
12.80
|
12.85
|
321,800
|
|
|
8/8/2024
|
+0.15 / +1.19%
|
12.40
|
12.75
|
12.35
|
12.75
|
12.57
|
12.75
|
519,100
|
|
|
8/7/2024
|
+0.20 / +1.61%
|
12.50
|
12.60
|
12.25
|
12.60
|
12.40
|
12.60
|
279,100
|
|
|
8/6/2024
|
+0.35 / +2.90%
|
12.20
|
12.40
|
12.05
|
12.40
|
12.21
|
12.40
|
352,800
|
|
|
8/5/2024
|
+0.05 / +0.42%
|
12.00
|
12.40
|
11.95
|
12.05
|
12.12
|
12.05
|
901,800
|
|
|
8/2/2024
|
+0.15 / +1.27%
|
11.75
|
12.00
|
11.65
|
12.00
|
11.78
|
12.00
|
415,500
|
|
|
8/1/2024
|
-0.10 / -0.84%
|
11.95
|
12.00
|
11.80
|
11.85
|
11.88
|
11.85
|
347,800
|
|
|
7/31/2024
|
-0.05 / -0.42%
|
11.95
|
12.00
|
11.95
|
11.95
|
11.96
|
11.95
|
112,300
|
|
|
7/30/2024
|
+0.05 / +0.42%
|
11.95
|
12.05
|
11.90
|
12.00
|
11.96
|
12.00
|
225,600
|
|
|
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
|
|
|