|
Closing price on 9/29/2020
|
|
| Open |
9.95 |
| High |
9.95 |
| Low |
9.30 |
| Volume |
241,420 |
| Split-adjusted Price |
8.35 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2020
|
-0.25 / -2.51%
|
9.95
|
9.95
|
9.30
|
9.70
|
9.75
|
8.35
|
241,420
|
|
|
9/28/2020
|
+0.20 / +2.05%
|
9.75
|
9.97
|
9.70
|
9.95
|
9.92
|
8.57
|
345,850
|
|
|
9/25/2020
|
+0.25 / +2.63%
|
9.50
|
9.75
|
9.50
|
9.75
|
9.67
|
8.40
|
212,340
|
|
|
9/24/2020
|
-0.28 / -2.86%
|
9.70
|
9.75
|
9.40
|
9.50
|
9.56
|
8.18
|
210,980
|
|
|
9/23/2020
|
-0.02 / -0.20%
|
9.80
|
9.83
|
9.50
|
9.78
|
9.72
|
8.42
|
68,330
|
|
|
9/22/2020
|
+0.25 / +2.62%
|
9.21
|
9.80
|
9.21
|
9.80
|
9.58
|
8.44
|
335,790
|
|
|
9/21/2020
|
+0.25 / +2.69%
|
9.27
|
9.65
|
9.27
|
9.55
|
9.49
|
8.22
|
301,910
|
|
|
9/18/2020
|
0.00 / 0.00%
|
9.36
|
9.37
|
9.30
|
9.30
|
9.32
|
8.01
|
126,420
|
|
|
9/17/2020
|
0.00 / 0.00%
|
9.30
|
9.32
|
9.24
|
9.30
|
9.29
|
8.01
|
167,360
|
|
|
9/16/2020
|
0.00 / 0.00%
|
9.30
|
9.32
|
9.22
|
9.30
|
9.29
|
8.01
|
242,210
|
|
|
9/15/2020
|
+0.11 / +1.20%
|
9.20
|
9.40
|
9.20
|
9.30
|
9.31
|
8.01
|
333,640
|
|
|
9/14/2020
|
+0.24 / +2.68%
|
8.95
|
9.25
|
8.95
|
9.19
|
9.17
|
7.91
|
372,300
|
|
|
9/11/2020
|
+0.09 / +1.02%
|
8.80
|
9.00
|
8.79
|
8.95
|
8.89
|
7.71
|
174,310
|
|
|
9/10/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.82
|
8.86
|
8.86
|
7.63
|
75,270
|
|
|
9/9/2020
|
-0.02 / -0.23%
|
8.85
|
8.87
|
8.72
|
8.86
|
8.83
|
7.63
|
55,500
|
|
|
9/8/2020
|
+0.09 / +1.02%
|
8.77
|
8.90
|
8.75
|
8.88
|
8.80
|
7.65
|
80,340
|
|
|
9/7/2020
|
+0.03 / +0.34%
|
8.89
|
8.89
|
8.76
|
8.79
|
8.82
|
7.57
|
162,720
|
|
|
9/4/2020
|
-0.16 / -1.79%
|
8.65
|
8.91
|
8.65
|
8.76
|
8.77
|
7.54
|
88,040
|
|
|
9/3/2020
|
+0.28 / +3.24%
|
9.23
|
9.23
|
8.70
|
8.92
|
9.03
|
7.68
|
174,260
|
|
|
9/1/2020
|
0.00 / 0.00%
|
8.64
|
8.65
|
8.61
|
8.64
|
8.63
|
7.44
|
110,030
|
|
|
8/31/2020
|
-0.01 / -0.12%
|
8.64
|
8.65
|
8.61
|
8.64
|
8.63
|
7.44
|
110,340
|
|
|
8/28/2020
|
-0.02 / -0.23%
|
8.66
|
8.68
|
8.63
|
8.65
|
8.66
|
7.45
|
160,030
|
|
|
8/27/2020
|
0.00 / 0.00%
|
8.67
|
8.67
|
8.63
|
8.67
|
8.66
|
7.47
|
64,400
|
|
|
8/26/2020
|
-0.01 / -0.12%
|
8.68
|
8.69
|
8.63
|
8.67
|
8.67
|
7.47
|
126,000
|
|
|
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
|
|
|