|
Closing price on 4/18/2025
|
|
| Open |
10.25 |
| High |
10.45 |
| Low |
10.05 |
| Volume |
263,100 |
| Split-adjusted Price |
10.40 |
There is no data on 4/20/2025. Display data on 4/18/2025 instead.
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2025
|
+0.25 / +2.46%
|
10.25
|
10.45
|
10.05
|
10.40
|
10.27
|
10.40
|
263,100
|
|
|
4/17/2025
|
0.00 / 0.00%
|
9.96
|
10.15
|
9.96
|
10.15
|
10.06
|
10.15
|
92,400
|
|
|
4/16/2025
|
+0.15 / +1.50%
|
9.92
|
10.40
|
9.92
|
10.15
|
10.17
|
10.15
|
377,000
|
|
|
4/15/2025
|
-0.10 / -0.99%
|
10.10
|
10.10
|
9.94
|
10.00
|
9.99
|
10.00
|
173,800
|
|
|
4/14/2025
|
+0.16 / +1.61%
|
9.94
|
10.10
|
9.91
|
10.10
|
10.00
|
10.10
|
259,600
|
|
|
4/11/2025
|
+0.36 / +3.76%
|
9.58
|
10.00
|
9.58
|
9.94
|
9.78
|
9.94
|
584,800
|
|
|
4/10/2025
|
+0.62 / +6.92%
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
9.58
|
71,800
|
|
|
4/9/2025
|
-0.67 / -6.96%
|
8.96
|
9.20
|
8.96
|
8.96
|
8.97
|
8.96
|
947,700
|
|
|
4/8/2025
|
-0.72 / -6.96%
|
9.74
|
10.10
|
9.63
|
9.63
|
9.66
|
9.63
|
476,800
|
|
|
4/4/2025
|
-0.75 / -6.76%
|
10.35
|
11.00
|
10.35
|
10.35
|
10.36
|
10.35
|
892,100
|
|
|
4/3/2025
|
-0.80 / -6.72%
|
11.55
|
11.60
|
11.10
|
11.10
|
11.15
|
11.10
|
896,600
|
|
|
4/2/2025
|
-0.10 / -0.83%
|
11.95
|
12.05
|
11.85
|
11.90
|
11.92
|
11.90
|
127,600
|
|
|
4/1/2025
|
0.00 / 0.00%
|
12.00
|
12.05
|
11.80
|
12.00
|
11.91
|
12.00
|
134,400
|
|
|
3/31/2025
|
-0.10 / -0.83%
|
11.95
|
12.15
|
11.80
|
12.00
|
11.93
|
12.00
|
256,000
|
|
|
3/28/2025
|
-0.15 / -1.22%
|
12.20
|
12.30
|
12.05
|
12.10
|
12.14
|
12.10
|
312,200
|
|
|
3/27/2025
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.10
|
12.25
|
12.21
|
12.25
|
127,900
|
|
|
3/26/2025
|
+0.35 / +2.94%
|
12.00
|
12.35
|
11.90
|
12.25
|
12.16
|
12.25
|
631,400
|
|
|
3/25/2025
|
0.00 / 0.00%
|
11.90
|
12.00
|
11.80
|
11.90
|
11.89
|
11.90
|
171,500
|
|
|
3/24/2025
|
+0.10 / +0.85%
|
11.80
|
11.95
|
11.70
|
11.90
|
11.80
|
11.90
|
139,000
|
|
|
3/21/2025
|
+0.15 / +1.29%
|
11.65
|
11.80
|
11.55
|
11.80
|
11.67
|
11.80
|
281,000
|
|
|
3/20/2025
|
-0.15 / -1.27%
|
11.90
|
11.90
|
11.60
|
11.65
|
11.70
|
11.65
|
394,900
|
|
|
3/19/2025
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.78
|
11.80
|
110,300
|
|
|
3/18/2025
|
-0.10 / -0.84%
|
12.00
|
12.00
|
11.75
|
11.80
|
11.85
|
11.80
|
234,700
|
|
|
3/17/2025
|
+0.05 / +0.42%
|
12.05
|
12.05
|
11.75
|
11.90
|
11.87
|
11.90
|
273,900
|
|
|
3/14/2025
|
-0.10 / -0.84%
|
12.00
|
12.30
|
11.50
|
11.85
|
11.89
|
11.85
|
497,700
|
|
|
3/13/2025
|
-0.50 / -4.02%
|
12.50
|
12.50
|
11.95
|
11.95
|
12.15
|
11.95
|
684,500
|
|
|
3/12/2025
|
-0.15 / -1.19%
|
12.60
|
12.60
|
12.20
|
12.45
|
12.34
|
12.45
|
585,200
|
|
|
3/11/2025
|
-0.10 / -0.79%
|
12.35
|
12.65
|
12.35
|
12.60
|
12.46
|
12.60
|
328,900
|
|
|
3/10/2025
|
+0.05 / +0.40%
|
12.65
|
12.80
|
12.30
|
12.70
|
12.53
|
12.70
|
574,300
|
|
|
3/7/2025
|
0.00 / 0.00%
|
12.70
|
12.75
|
12.45
|
12.65
|
12.55
|
12.65
|
464,300
|
|
|