|
Closing price on 9/29/2023
|
|
| Open |
16.10 |
| High |
16.10 |
| Low |
15.85 |
| Volume |
171,200 |
| Split-adjusted Price |
14.61 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2023
|
0.00 / 0.00%
|
16.10
|
16.10
|
15.85
|
15.85
|
15.91
|
14.61
|
171,200
|
|
|
9/28/2023
|
+0.05 / +0.32%
|
15.85
|
15.95
|
15.70
|
15.85
|
15.80
|
14.61
|
178,700
|
|
|
9/27/2023
|
+0.05 / +0.32%
|
15.80
|
15.95
|
15.60
|
15.80
|
15.75
|
14.57
|
295,100
|
|
|
9/26/2023
|
+0.10 / +0.64%
|
16.00
|
16.15
|
15.50
|
15.75
|
15.78
|
14.52
|
508,900
|
|
|
9/25/2023
|
-1.05 / -6.29%
|
16.60
|
16.65
|
15.65
|
15.65
|
16.31
|
14.43
|
928,000
|
|
|
9/22/2023
|
-0.45 / -2.62%
|
17.00
|
17.00
|
16.50
|
16.70
|
16.71
|
15.39
|
691,300
|
|
|
9/21/2023
|
+0.45 / +2.69%
|
16.70
|
17.35
|
16.65
|
17.15
|
17.14
|
15.81
|
916,700
|
|
|
9/20/2023
|
+0.10 / +0.60%
|
16.65
|
16.85
|
16.45
|
16.70
|
16.58
|
15.39
|
667,000
|
|
|
9/19/2023
|
+0.10 / +0.61%
|
16.65
|
16.65
|
16.25
|
16.60
|
16.41
|
15.30
|
440,000
|
|
|
9/18/2023
|
-0.50 / -2.94%
|
16.95
|
17.00
|
16.50
|
16.50
|
16.65
|
15.21
|
462,600
|
|
|
9/15/2023
|
-0.10 / -0.58%
|
16.95
|
17.15
|
16.70
|
17.00
|
16.85
|
15.67
|
650,500
|
|
|
9/14/2023
|
-0.10 / -0.58%
|
17.20
|
17.25
|
16.85
|
17.10
|
16.97
|
15.76
|
629,800
|
|
|
9/13/2023
|
-0.20 / -1.15%
|
17.45
|
17.45
|
17.15
|
17.20
|
17.26
|
15.86
|
615,300
|
|
|
9/12/2023
|
+0.30 / +1.75%
|
17.05
|
17.40
|
17.00
|
17.40
|
17.17
|
16.04
|
483,600
|
|
|
9/11/2023
|
-0.55 / -3.12%
|
17.65
|
17.80
|
17.10
|
17.10
|
17.35
|
15.76
|
790,900
|
|
|
9/8/2023
|
+0.15 / +0.86%
|
17.60
|
17.95
|
17.55
|
17.65
|
17.70
|
16.27
|
946,900
|
|
|
9/7/2023
|
+0.20 / +1.16%
|
17.40
|
17.60
|
17.20
|
17.50
|
17.31
|
16.13
|
1,152,700
|
|
|
9/6/2023
|
-0.40 / -2.26%
|
17.60
|
17.60
|
17.20
|
17.30
|
17.35
|
15.95
|
953,200
|
|
|
9/5/2023
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.40
|
17.70
|
17.60
|
16.32
|
728,300
|
|
|
8/31/2023
|
+0.60 / +3.49%
|
17.25
|
17.80
|
17.25
|
17.80
|
17.43
|
16.41
|
934,600
|
|
|
8/30/2023
|
+0.35 / +2.08%
|
17.00
|
17.20
|
16.90
|
17.20
|
17.07
|
15.86
|
691,700
|
|
|
8/29/2023
|
-0.05 / -0.30%
|
17.00
|
17.10
|
16.80
|
16.85
|
16.92
|
15.53
|
609,700
|
|
|
8/28/2023
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.75
|
16.90
|
16.90
|
15.58
|
482,700
|
|
|
8/25/2023
|
+0.10 / +0.59%
|
17.15
|
17.30
|
17.05
|
17.10
|
17.13
|
15.76
|
538,400
|
|
|
8/24/2023
|
+0.45 / +2.72%
|
16.60
|
17.35
|
16.45
|
17.00
|
16.89
|
15.67
|
1,025,600
|
|
|
8/23/2023
|
-0.15 / -0.90%
|
16.80
|
16.80
|
16.30
|
16.55
|
16.52
|
15.26
|
436,900
|
|
|
8/22/2023
|
+0.30 / +1.83%
|
16.75
|
16.75
|
15.60
|
16.70
|
16.20
|
15.39
|
832,700
|
|
|
8/21/2023
|
-0.80 / -4.65%
|
17.00
|
17.20
|
16.10
|
16.40
|
16.43
|
15.12
|
1,172,300
|
|
|
8/18/2023
|
-1.25 / -6.78%
|
18.40
|
18.40
|
17.20
|
17.20
|
17.73
|
15.86
|
2,190,900
|
|
|
8/17/2023
|
-0.30 / -1.60%
|
18.55
|
18.80
|
18.45
|
18.45
|
18.58
|
17.01
|
741,200
|
|
|