|
|
Closing price on 8/16/2022
|
|
| Open |
19.60 |
| High |
19.80 |
| Low |
19.50 |
| Volume |
381,300 |
| Split-adjusted Price |
16.79 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2022
|
-0.10 / -0.51%
|
19.60
|
19.80
|
19.50
|
19.60
|
19.67
|
16.79
|
381,300
|
|
|
8/15/2022
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.69
|
16.88
|
947,100
|
|
|
8/12/2022
|
+0.30 / +1.55%
|
19.30
|
19.70
|
19.20
|
19.60
|
19.45
|
16.79
|
237,100
|
|
|
8/11/2022
|
-0.30 / -1.53%
|
20.00
|
20.00
|
19.05
|
19.30
|
19.49
|
16.54
|
392,700
|
|
|
8/10/2022
|
+0.10 / +0.51%
|
19.20
|
20.20
|
19.05
|
19.60
|
19.61
|
16.79
|
555,800
|
|
|
8/9/2022
|
-0.20 / -1.02%
|
19.85
|
19.85
|
19.30
|
19.50
|
19.55
|
16.71
|
631,600
|
|
|
8/8/2022
|
-0.05 / -0.25%
|
19.75
|
20.00
|
19.50
|
19.70
|
19.70
|
16.88
|
610,300
|
|
|
8/5/2022
|
+0.05 / +0.25%
|
19.50
|
20.05
|
19.40
|
19.75
|
19.83
|
16.92
|
1,161,200
|
|
|
8/4/2022
|
+0.95 / +5.07%
|
19.00
|
19.70
|
18.50
|
19.70
|
19.07
|
16.88
|
1,258,800
|
|
|
8/3/2022
|
+0.75 / +4.17%
|
18.00
|
18.80
|
18.00
|
18.75
|
18.53
|
16.06
|
979,400
|
|
|
8/2/2022
|
-0.30 / -1.64%
|
18.35
|
18.45
|
17.80
|
18.00
|
17.98
|
15.42
|
871,900
|
|
|
8/1/2022
|
+0.30 / +1.67%
|
18.00
|
18.50
|
18.00
|
18.30
|
18.15
|
15.68
|
621,100
|
|
|
7/29/2022
|
+0.15 / +0.84%
|
17.90
|
18.60
|
17.80
|
18.00
|
18.09
|
15.42
|
657,900
|
|
|
7/28/2022
|
-0.50 / -2.72%
|
18.60
|
18.70
|
17.85
|
17.85
|
18.23
|
15.29
|
527,300
|
|
|
7/27/2022
|
+0.55 / +3.09%
|
17.65
|
18.35
|
17.30
|
18.35
|
17.91
|
15.72
|
246,900
|
|
|
7/26/2022
|
-0.15 / -0.84%
|
18.00
|
18.20
|
17.70
|
17.80
|
17.81
|
15.25
|
316,000
|
|
|
7/25/2022
|
-0.55 / -2.97%
|
18.40
|
18.50
|
17.60
|
17.95
|
18.04
|
15.38
|
490,500
|
|
|
7/22/2022
|
+0.15 / +0.82%
|
18.50
|
19.10
|
18.10
|
18.50
|
18.53
|
15.85
|
627,600
|
|
|
7/21/2022
|
-0.10 / -0.54%
|
18.45
|
18.60
|
18.00
|
18.35
|
18.25
|
15.72
|
444,000
|
|
|
7/20/2022
|
+1.20 / +6.96%
|
17.30
|
18.45
|
17.00
|
18.45
|
18.18
|
15.81
|
1,619,700
|
|
|
7/19/2022
|
+0.20 / +1.17%
|
17.15
|
17.25
|
16.70
|
17.25
|
17.01
|
14.78
|
353,900
|
|
|
7/18/2022
|
+0.05 / +0.29%
|
17.00
|
17.20
|
17.00
|
17.05
|
17.06
|
14.61
|
397,900
|
|
|
7/15/2022
|
-0.30 / -1.73%
|
17.60
|
17.60
|
16.70
|
17.00
|
17.10
|
14.57
|
1,084,800
|
|
|
7/14/2022
|
+0.25 / +1.47%
|
16.95
|
17.50
|
16.95
|
17.30
|
17.23
|
14.82
|
976,400
|
|
|
7/13/2022
|
-0.05 / -0.29%
|
17.30
|
17.30
|
16.80
|
17.05
|
17.01
|
14.61
|
760,200
|
|
|
7/12/2022
|
+0.50 / +3.01%
|
16.70
|
17.30
|
16.60
|
17.10
|
17.00
|
14.65
|
1,026,100
|
|
|
7/11/2022
|
+0.60 / +3.75%
|
15.90
|
16.90
|
15.90
|
16.60
|
16.60
|
14.22
|
881,800
|
|
|
7/8/2022
|
+0.35 / +2.24%
|
15.70
|
16.30
|
15.65
|
16.00
|
15.89
|
13.71
|
445,400
|
|
|
7/7/2022
|
+0.15 / +0.97%
|
15.50
|
15.90
|
15.40
|
15.65
|
15.64
|
13.41
|
330,300
|
|
|
7/6/2022
|
-0.30 / -1.90%
|
15.80
|
16.70
|
15.35
|
15.50
|
16.10
|
13.28
|
734,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:08 PM
|
|
|
|
|