|
Closing price on 9/6/2021
|
|
| Open |
12.05 |
| High |
12.60 |
| Low |
12.05 |
| Volume |
634,600 |
| Split-adjusted Price |
11.27 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2021
|
+0.50 / +4.15%
|
12.05
|
12.60
|
12.05
|
12.55
|
12.42
|
11.27
|
634,600
|
|
|
9/1/2021
|
-0.05 / -0.41%
|
12.10
|
12.25
|
11.90
|
12.05
|
12.06
|
10.82
|
358,900
|
|
|
8/31/2021
|
-0.35 / -2.81%
|
12.20
|
12.40
|
12.10
|
12.10
|
12.20
|
10.86
|
495,500
|
|
|
8/30/2021
|
+0.05 / +0.40%
|
12.60
|
12.80
|
12.45
|
12.45
|
12.57
|
11.18
|
651,600
|
|
|
8/27/2021
|
+0.35 / +2.90%
|
12.00
|
12.40
|
11.95
|
12.40
|
12.23
|
11.13
|
831,400
|
|
|
8/26/2021
|
+0.45 / +3.88%
|
11.70
|
12.40
|
11.70
|
12.05
|
12.16
|
10.82
|
714,800
|
|
|
8/25/2021
|
-0.10 / -0.85%
|
11.70
|
11.75
|
11.45
|
11.60
|
11.58
|
10.41
|
197,000
|
|
|
8/24/2021
|
+0.30 / +2.63%
|
11.40
|
11.70
|
11.25
|
11.70
|
11.39
|
10.50
|
366,400
|
|
|
8/23/2021
|
-0.05 / -0.44%
|
11.35
|
11.50
|
11.30
|
11.40
|
11.41
|
10.23
|
192,200
|
|
|
8/20/2021
|
-0.40 / -3.38%
|
11.85
|
11.85
|
11.40
|
11.45
|
11.59
|
10.28
|
498,300
|
|
|
8/19/2021
|
-0.10 / -0.84%
|
11.95
|
11.95
|
11.80
|
11.85
|
11.85
|
10.64
|
189,800
|
|
|
8/18/2021
|
-0.05 / -0.42%
|
11.90
|
12.05
|
11.85
|
11.95
|
11.94
|
10.73
|
185,700
|
|
|
8/17/2021
|
0.00 / 0.00%
|
12.10
|
12.50
|
11.80
|
12.00
|
12.17
|
10.77
|
576,600
|
|
|
8/16/2021
|
+0.20 / +1.69%
|
11.90
|
12.05
|
11.35
|
12.00
|
11.93
|
10.77
|
703,300
|
|
|
8/13/2021
|
+0.05 / +0.43%
|
11.75
|
11.95
|
11.55
|
11.80
|
11.76
|
10.59
|
212,400
|
|
|
8/12/2021
|
+0.30 / +2.62%
|
11.35
|
12.00
|
11.30
|
11.75
|
11.81
|
10.55
|
703,900
|
|
|
8/11/2021
|
+0.25 / +2.23%
|
11.20
|
11.75
|
11.10
|
11.45
|
11.45
|
10.28
|
514,200
|
|
|
8/10/2021
|
0.00 / 0.00%
|
11.15
|
11.35
|
11.15
|
11.20
|
11.23
|
10.06
|
119,300
|
|
|
8/9/2021
|
+0.20 / +1.82%
|
10.90
|
11.20
|
10.75
|
11.20
|
11.04
|
10.06
|
124,600
|
|
|
8/6/2021
|
0.00 / 0.00%
|
10.95
|
11.15
|
10.95
|
11.00
|
11.04
|
9.88
|
102,100
|
|
|
8/5/2021
|
-0.15 / -1.35%
|
11.10
|
11.15
|
10.90
|
11.00
|
10.99
|
9.88
|
89,500
|
|
|
8/4/2021
|
+0.10 / +0.90%
|
11.05
|
11.20
|
11.00
|
11.15
|
11.06
|
10.01
|
95,200
|
|
|
8/3/2021
|
-0.15 / -1.34%
|
11.25
|
11.50
|
11.00
|
11.05
|
11.13
|
9.92
|
174,500
|
|
|
8/2/2021
|
+0.70 / +6.67%
|
10.50
|
11.20
|
10.30
|
11.20
|
11.03
|
10.06
|
482,500
|
|
|
7/30/2021
|
+0.05 / +0.48%
|
10.45
|
10.50
|
10.40
|
10.50
|
10.44
|
9.43
|
128,300
|
|
|
7/29/2021
|
+0.05 / +0.48%
|
10.50
|
10.50
|
10.30
|
10.45
|
10.36
|
9.38
|
67,500
|
|
|
7/28/2021
|
0.00 / 0.00%
|
10.30
|
10.50
|
10.30
|
10.40
|
10.36
|
9.34
|
53,500
|
|
|
7/27/2021
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.25
|
10.40
|
10.35
|
9.34
|
134,400
|
|
|
7/26/2021
|
-0.10 / -0.94%
|
10.35
|
10.50
|
10.20
|
10.50
|
10.33
|
9.43
|
128,400
|
|
|
7/23/2021
|
+0.05 / +0.47%
|
10.55
|
10.60
|
10.30
|
10.60
|
10.48
|
9.52
|
86,900
|
|
|