|
Closing price on 9/9/2020
|
|
| Open |
8.85 |
| High |
8.87 |
| Low |
8.72 |
| Volume |
55,500 |
| Split-adjusted Price |
7.63 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/17/2020
|
-0.18 / -2.03%
|
8.81
|
8.81
|
8.60
|
8.70
|
8.69
|
7.49
|
109,130
|
|
|
8/14/2020
|
-0.27 / -2.95%
|
9.15
|
9.15
|
8.80
|
8.88
|
8.94
|
7.65
|
59,170
|
|
|
8/13/2020
|
+0.35 / +3.98%
|
9.00
|
9.29
|
9.00
|
9.15
|
9.21
|
7.88
|
238,200
|
|
|
8/12/2020
|
+0.41 / +4.89%
|
8.50
|
8.90
|
8.50
|
8.80
|
8.67
|
7.58
|
287,840
|
|
|
8/11/2020
|
+0.17 / +2.07%
|
8.22
|
8.42
|
8.22
|
8.39
|
8.30
|
7.22
|
129,010
|
|
|
8/10/2020
|
+0.04 / +0.49%
|
8.30
|
8.30
|
8.13
|
8.22
|
8.21
|
7.08
|
153,770
|
|
|
8/7/2020
|
0.00 / 0.00%
|
8.18
|
8.20
|
8.05
|
8.18
|
8.15
|
7.04
|
93,540
|
|
|
8/6/2020
|
-0.12 / -1.45%
|
8.38
|
8.38
|
8.10
|
8.18
|
8.15
|
7.04
|
189,420
|
|
|
8/5/2020
|
+0.30 / +3.75%
|
8.05
|
8.32
|
8.05
|
8.30
|
8.24
|
7.15
|
70,980
|
|
|
8/4/2020
|
+0.10 / +1.27%
|
7.95
|
8.10
|
7.95
|
8.00
|
7.98
|
6.89
|
124,590
|
|
|
8/3/2020
|
+0.10 / +1.28%
|
7.80
|
7.95
|
7.70
|
7.90
|
7.83
|
6.80
|
113,520
|
|
|
7/31/2020
|
+0.24 / +3.17%
|
7.59
|
7.90
|
7.53
|
7.80
|
7.75
|
6.72
|
159,940
|
|
|
7/30/2020
|
+0.06 / +0.80%
|
7.60
|
7.65
|
7.50
|
7.56
|
7.55
|
6.51
|
107,460
|
|
|
7/29/2020
|
-0.55 / -6.83%
|
8.00
|
8.00
|
7.49
|
7.50
|
7.58
|
6.46
|
386,900
|
|
|