|
Closing price on 8/25/2020
|
|
| Open |
8.67 |
| High |
8.68 |
| Low |
8.65 |
| Volume |
84,230 |
| Split-adjusted Price |
7.47 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2020
|
+0.01 / +0.12%
|
8.67
|
8.68
|
8.65
|
8.68
|
8.68
|
7.47
|
84,230
|
|
|
8/24/2020
|
+0.05 / +0.58%
|
8.62
|
8.67
|
8.62
|
8.67
|
8.65
|
7.47
|
187,370
|
|
|
8/21/2020
|
+0.04 / +0.47%
|
8.58
|
8.65
|
8.58
|
8.62
|
8.60
|
7.42
|
124,010
|
|
|
8/20/2020
|
-0.02 / -0.23%
|
8.60
|
8.65
|
8.58
|
8.58
|
8.60
|
7.39
|
42,900
|
|
|
8/19/2020
|
0.00 / 0.00%
|
8.56
|
8.80
|
8.56
|
8.60
|
8.66
|
7.41
|
45,590
|
|
|
8/18/2020
|
-0.10 / -1.15%
|
8.60
|
8.69
|
8.58
|
8.60
|
8.62
|
7.41
|
84,960
|
|
|
8/17/2020
|
-0.18 / -2.03%
|
8.81
|
8.81
|
8.60
|
8.70
|
8.69
|
7.49
|
109,130
|
|
|
8/14/2020
|
-0.27 / -2.95%
|
9.15
|
9.15
|
8.80
|
8.88
|
8.94
|
7.65
|
59,170
|
|
|
8/13/2020
|
+0.35 / +3.98%
|
9.00
|
9.29
|
9.00
|
9.15
|
9.21
|
7.88
|
238,200
|
|
|
8/12/2020
|
+0.41 / +4.89%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.67
|
7.58
|
287,840
|
|
|
8/11/2020
|
+0.17 / +2.07%
|
8.22
|
8.42
|
8.22
|
8.39
|
8.30
|
7.22
|
129,010
|
|
|
8/10/2020
|
+0.04 / +0.49%
|
8.30
|
8.30
|
8.13
|
8.22
|
8.21
|
7.08
|
153,770
|
|
|
8/7/2020
|
0.00 / 0.00%
|
8.18
|
8.20
|
8.05
|
8.18
|
8.15
|
7.04
|
93,540
|
|
|
8/6/2020
|
-0.12 / -1.45%
|
8.38
|
8.38
|
8.10
|
8.18
|
8.15
|
7.04
|
189,420
|
|
|
8/5/2020
|
+0.30 / +3.75%
|
8.05
|
8.32
|
8.05
|
8.30
|
8.24
|
7.15
|
70,980
|
|
|
8/4/2020
|
+0.10 / +1.27%
|
7.95
|
8.10
|
7.95
|
8.00
|
7.98
|
6.89
|
124,590
|
|
|
8/3/2020
|
+0.10 / +1.28%
|
7.80
|
7.95
|
7.70
|
7.90
|
7.83
|
6.80
|
113,520
|
|
|
7/31/2020
|
+0.24 / +3.17%
|
7.59
|
7.90
|
7.53
|
7.80
|
7.75
|
6.72
|
159,940
|
|
|
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
|
|
|