|
Closing price on 8/27/2024
|
|
| Open |
12.55 |
| High |
12.55 |
| Low |
12.30 |
| Volume |
350,100 |
| Split-adjusted Price |
12.30 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2024
|
-0.25 / -1.99%
|
12.55
|
12.55
|
12.30
|
12.30
|
12.39
|
12.30
|
350,100
|
|
|
8/26/2024
|
+0.05 / +0.40%
|
12.60
|
12.70
|
12.50
|
12.55
|
12.57
|
12.55
|
154,800
|
|
|
8/23/2024
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.50
|
12.50
|
12.57
|
12.50
|
246,600
|
|
|
8/22/2024
|
-0.15 / -1.18%
|
12.75
|
12.75
|
12.55
|
12.60
|
12.62
|
12.60
|
220,100
|
|
|
8/21/2024
|
-0.10 / -0.78%
|
12.85
|
12.85
|
12.55
|
12.75
|
12.73
|
12.75
|
384,100
|
|
|
8/20/2024
|
+0.05 / +0.39%
|
12.80
|
12.90
|
12.70
|
12.85
|
12.84
|
12.85
|
201,000
|
|
|
8/19/2024
|
-0.10 / -0.78%
|
12.90
|
13.00
|
12.75
|
12.80
|
12.82
|
12.80
|
161,400
|
|
|
8/16/2024
|
+0.30 / +2.38%
|
12.80
|
12.95
|
12.60
|
12.90
|
12.77
|
12.90
|
249,700
|
|
|
8/15/2024
|
-0.30 / -2.33%
|
13.00
|
13.00
|
12.50
|
12.60
|
12.62
|
12.60
|
214,100
|
|
|
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
|
|
|