|
Closing price on 5/14/2025
|
|
| Open |
10.95 |
| High |
11.10 |
| Low |
10.85 |
| Volume |
314,200 |
| Split-adjusted Price |
10.95 |
There is no data on 5/15/2025. Display data on 5/14/2025 instead.
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2025
|
+0.10 / +0.92%
|
10.95
|
11.10
|
10.85
|
10.95
|
10.98
|
10.95
|
314,200
|
|
|
5/13/2025
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.80
|
10.85
|
10.86
|
10.85
|
195,700
|
|
|
5/12/2025
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.80
|
10.80
|
234,600
|
|
|
5/9/2025
|
+0.45 / +4.35%
|
10.35
|
10.95
|
9.92
|
10.80
|
10.59
|
10.80
|
791,300
|
|
|
5/8/2025
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.25
|
10.35
|
10.34
|
10.35
|
106,400
|
|
|
5/7/2025
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.20
|
10.35
|
10.33
|
10.35
|
146,500
|
|
|
5/6/2025
|
+0.10 / +0.98%
|
10.30
|
10.45
|
10.30
|
10.35
|
10.38
|
10.35
|
178,700
|
|
|
5/5/2025
|
0.00 / 0.00%
|
10.25
|
10.40
|
10.20
|
10.25
|
10.28
|
10.25
|
215,200
|
|
|
4/29/2025
|
+0.05 / +0.49%
|
10.20
|
10.30
|
10.05
|
10.25
|
10.19
|
10.25
|
237,300
|
|
|
4/28/2025
|
+0.10 / +0.99%
|
10.10
|
10.20
|
10.00
|
10.20
|
10.09
|
10.20
|
102,500
|
|
|
4/25/2025
|
+0.10 / +1.00%
|
10.20
|
10.20
|
10.05
|
10.10
|
10.12
|
10.10
|
152,700
|
|
|
4/24/2025
|
-0.10 / -0.99%
|
10.15
|
10.20
|
10.00
|
10.00
|
10.07
|
10.00
|
309,400
|
|
|
4/23/2025
|
+0.19 / +1.92%
|
10.20
|
10.20
|
9.93
|
10.10
|
10.05
|
10.10
|
181,400
|
|
|
4/22/2025
|
-0.39 / -3.79%
|
10.30
|
10.30
|
9.58
|
9.91
|
9.82
|
9.91
|
528,300
|
|
|
4/21/2025
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.15
|
10.30
|
10.22
|
10.30
|
110,800
|
|
|
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
|
|
|