|
Closing price on 8/17/2021
|
|
| Open |
12.10 |
| High |
12.50 |
| Low |
11.80 |
| Volume |
576,600 |
| Split-adjusted Price |
10.77 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/17/2021
|
0.00 / 0.00%
|
12.10
|
12.50
|
11.80
|
12.00
|
12.17
|
10.77
|
576,600
|
|
|
8/16/2021
|
+0.20 / +1.69%
|
11.90
|
12.05
|
11.35
|
12.00
|
11.93
|
10.77
|
703,300
|
|
|
8/13/2021
|
+0.05 / +0.43%
|
11.75
|
11.95
|
11.55
|
11.80
|
11.76
|
10.59
|
212,400
|
|
|
8/12/2021
|
+0.30 / +2.62%
|
11.35
|
12.00
|
11.30
|
11.75
|
11.81
|
10.55
|
703,900
|
|
|
8/11/2021
|
+0.25 / +2.23%
|
11.20
|
11.75
|
11.10
|
11.45
|
11.45
|
10.28
|
514,200
|
|
|
8/10/2021
|
0.00 / 0.00%
|
11.15
|
11.35
|
11.15
|
11.20
|
11.23
|
10.06
|
119,300
|
|
|
8/9/2021
|
+0.20 / +1.82%
|
10.90
|
11.20
|
10.75
|
11.20
|
11.04
|
10.06
|
124,600
|
|
|
8/6/2021
|
0.00 / 0.00%
|
10.95
|
11.15
|
10.95
|
11.00
|
11.04
|
9.88
|
102,100
|
|
|
8/5/2021
|
-0.15 / -1.35%
|
11.10
|
11.15
|
10.90
|
11.00
|
10.99
|
9.88
|
89,500
|
|
|
8/4/2021
|
+0.10 / +0.90%
|
11.05
|
11.20
|
11.00
|
11.15
|
11.06
|
10.01
|
95,200
|
|
|
8/3/2021
|
-0.15 / -1.34%
|
11.25
|
11.50
|
11.00
|
11.05
|
11.13
|
9.92
|
174,500
|
|
|
8/2/2021
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.30
|
11.20
|
11.03
|
10.06
|
482,500
|
|
|
7/30/2021
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.40
|
10.50
|
10.44
|
9.43
|
128,300
|
|
|
7/29/2021
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.30
|
10.45
|
10.36
|
9.38
|
67,500
|
|
|
7/28/2021
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.36
|
9.34
|
53,500
|
|
|
7/27/2021
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.25
|
10.40
|
10.35
|
9.34
|
134,400
|
|
|
7/26/2021
|
-0.10 / -0.94%
|
10.35
|
10.50
|
10.20
|
10.50
|
10.33
|
9.43
|
128,400
|
|
|
7/23/2021
|
+0.05 / +0.47%
|
10.55
|
10.60
|
10.30
|
10.60
|
10.48
|
9.52
|
86,900
|
|
|
7/22/2021
|
+0.40 / +3.94%
|
10.20
|
10.60
|
10.15
|
10.55
|
10.39
|
9.47
|
199,400
|
|
|
7/21/2021
|
+0.10 / +1.00%
|
10.05
|
10.20
|
10.00
|
10.15
|
10.07
|
9.11
|
129,200
|
|
|
7/20/2021
|
+0.06 / +0.60%
|
9.80
|
10.15
|
9.80
|
10.05
|
9.99
|
9.02
|
197,800
|
|
|
7/19/2021
|
-0.21 / -2.06%
|
10.10
|
10.20
|
9.90
|
9.99
|
10.01
|
8.97
|
243,400
|
|
|
7/16/2021
|
0.00 / 0.00%
|
10.10
|
10.30
|
10.10
|
10.20
|
10.21
|
9.16
|
197,700
|
|
|
7/15/2021
|
+0.05 / +0.49%
|
10.15
|
10.40
|
10.05
|
10.20
|
10.23
|
9.16
|
302,800
|
|
|
7/14/2021
|
0.00 / 0.00%
|
10.15
|
10.25
|
10.05
|
10.15
|
10.14
|
9.11
|
117,600
|
|
|
7/13/2021
|
+0.15 / +1.50%
|
10.00
|
10.30
|
10.00
|
10.15
|
10.08
|
9.11
|
241,300
|
|
|
7/12/2021
|
-0.50 / -4.76%
|
10.40
|
10.50
|
9.85
|
10.00
|
10.15
|
8.98
|
574,600
|
|
|
7/9/2021
|
-0.10 / -0.94%
|
10.60
|
10.85
|
10.40
|
10.50
|
10.63
|
9.43
|
178,300
|
|
|
7/8/2021
|
-0.05 / -0.47%
|
10.50
|
10.90
|
10.50
|
10.60
|
10.72
|
9.52
|
127,800
|
|
|
7/7/2021
|
-0.15 / -1.39%
|
10.70
|
10.70
|
10.40
|
10.65
|
10.55
|
9.56
|
236,200
|
|
|