|
|
Closing price on 9/27/2022
|
|
| Open |
17.55 |
| High |
18.20 |
| Low |
17.55 |
| Volume |
178,100 |
| Split-adjusted Price |
16.16 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2022
|
+0.45 / +2.56%
|
17.55
|
18.20
|
17.55
|
18.00
|
17.84
|
16.16
|
178,100
|
|
|
9/26/2022
|
+0.05 / +0.29%
|
17.40
|
17.55
|
16.80
|
17.55
|
17.01
|
15.76
|
462,500
|
|
|
9/23/2022
|
-0.35 / -1.96%
|
17.70
|
18.20
|
17.45
|
17.50
|
17.71
|
15.71
|
254,000
|
|
|
9/22/2022
|
+0.05 / +0.28%
|
17.50
|
17.90
|
16.80
|
17.85
|
17.49
|
16.03
|
201,900
|
|
|
9/21/2022
|
+0.10 / +0.56%
|
17.70
|
18.00
|
17.50
|
17.80
|
17.77
|
15.98
|
100,000
|
|
|
9/20/2022
|
+0.20 / +1.14%
|
17.55
|
17.90
|
17.10
|
17.70
|
17.47
|
15.89
|
346,400
|
|
|
9/19/2022
|
-1.15 / -6.17%
|
18.50
|
18.60
|
17.40
|
17.50
|
18.01
|
15.71
|
1,503,100
|
|
|
9/16/2022
|
-0.35 / -1.84%
|
19.00
|
19.15
|
18.65
|
18.65
|
18.85
|
16.74
|
474,300
|
|
|
9/15/2022
|
-0.10 / -0.52%
|
19.05
|
19.35
|
18.90
|
19.00
|
19.08
|
17.06
|
203,200
|
|
|
9/14/2022
|
-0.20 / -1.04%
|
18.70
|
19.30
|
18.70
|
19.10
|
19.05
|
17.15
|
283,700
|
|
|
9/13/2022
|
+0.40 / +2.12%
|
18.90
|
19.30
|
18.60
|
19.30
|
18.98
|
17.33
|
712,700
|
|
|
9/12/2022
|
0.00 / 0.00%
|
19.50
|
19.50
|
18.90
|
18.90
|
19.05
|
16.97
|
460,600
|
|
|
9/9/2022
|
+0.30 / +1.61%
|
18.85
|
18.90
|
18.30
|
18.90
|
18.54
|
16.97
|
395,700
|
|
|
9/8/2022
|
+0.05 / +0.27%
|
18.90
|
19.20
|
18.35
|
18.60
|
18.70
|
16.70
|
2,706,100
|
|
|
9/7/2022
|
-1.35 / -6.78%
|
19.90
|
19.95
|
18.55
|
18.55
|
19.07
|
16.65
|
996,500
|
|
|
9/6/2022
|
-0.30 / -1.49%
|
21.00
|
21.00
|
19.65
|
19.90
|
20.02
|
17.87
|
729,000
|
|
|
9/5/2022
|
-0.50 / -2.42%
|
20.70
|
21.50
|
20.20
|
20.20
|
20.67
|
18.14
|
477,100
|
|
|
8/31/2022
|
0.00 / 0.00%
|
20.40
|
20.80
|
20.15
|
20.70
|
20.46
|
18.58
|
1,748,100
|
|
|
8/30/2022
|
+0.05 / +0.24%
|
20.90
|
21.00
|
20.15
|
20.70
|
20.61
|
18.58
|
1,264,000
|
|
|
8/29/2022
|
+1.35 / +6.99%
|
19.10
|
20.65
|
19.00
|
20.65
|
19.99
|
18.54
|
1,829,100
|
|
|
8/26/2022
|
+0.90 / +4.89%
|
18.20
|
19.65
|
18.20
|
19.30
|
19.29
|
17.33
|
1,573,800
|
|
|
8/25/2022
|
-0.40 / -2.13%
|
18.85
|
18.85
|
18.30
|
18.40
|
18.59
|
16.52
|
548,500
|
|
|
8/24/2022
|
-0.10 / -0.53%
|
18.90
|
19.00
|
18.50
|
18.80
|
18.74
|
16.88
|
488,300
|
|
|
8/23/2022
|
+0.10 / +0.53%
|
18.50
|
19.00
|
18.50
|
18.90
|
18.75
|
16.97
|
291,200
|
|
|
8/22/2022
|
+0.60 / +3.30%
|
18.20
|
18.80
|
18.10
|
18.80
|
18.46
|
16.88
|
788,500
|
|
|
8/19/2022
|
-0.70 / -3.70%
|
18.60
|
18.95
|
18.20
|
18.20
|
18.59
|
16.34
|
628,900
|
|
|
8/18/2022
|
-0.40 / -2.07%
|
19.30
|
19.30
|
18.80
|
18.90
|
19.00
|
16.97
|
614,900
|
|
|
8/17/2022
|
-0.30 / -1.53%
|
19.70
|
19.75
|
19.25
|
19.30
|
19.58
|
17.33
|
472,800
|
|
|
8/16/2022
|
-0.10 / -0.51%
|
19.60
|
19.80
|
19.50
|
19.60
|
19.67
|
17.60
|
381,300
|
|
|
8/15/2022
|
+0.10 / +0.51%
|
19.80
|
19.80
|
19.50
|
19.70
|
19.69
|
17.69
|
947,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|