|
Closing price on 1/7/2025
|
|
| Open |
11.20 |
| High |
11.30 |
| Low |
11.10 |
| Volume |
147,600 |
| Split-adjusted Price |
11.10 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2025
|
-0.30 / -2.63%
|
11.20
|
11.30
|
11.10
|
11.10
|
11.17
|
11.10
|
147,600
|
|
|
1/6/2025
|
+0.05 / +0.44%
|
11.35
|
11.40
|
11.20
|
11.40
|
11.28
|
11.40
|
113,500
|
|
|
1/3/2025
|
-0.10 / -0.87%
|
11.40
|
11.45
|
11.30
|
11.35
|
11.36
|
11.35
|
74,800
|
|
|
1/2/2025
|
+0.05 / +0.44%
|
11.35
|
11.50
|
11.30
|
11.45
|
11.42
|
11.45
|
49,700
|
|
|
12/31/2024
|
-0.15 / -1.30%
|
11.35
|
11.55
|
11.30
|
11.40
|
11.36
|
11.40
|
90,200
|
|
|
12/30/2024
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.30
|
11.55
|
11.42
|
11.55
|
57,500
|
|
|
12/27/2024
|
0.00 / 0.00%
|
11.50
|
11.60
|
11.35
|
11.55
|
11.50
|
11.55
|
82,700
|
|
|
12/26/2024
|
+0.50 / +4.52%
|
11.05
|
11.60
|
11.05
|
11.55
|
11.50
|
11.55
|
693,400
|
|
|
12/25/2024
|
+0.05 / +0.45%
|
11.00
|
11.20
|
10.85
|
11.05
|
11.04
|
11.05
|
97,600
|
|
|
12/24/2024
|
-0.10 / -0.90%
|
11.05
|
11.10
|
10.80
|
11.00
|
10.95
|
11.00
|
163,800
|
|
|
12/23/2024
|
+0.05 / +0.45%
|
11.10
|
11.15
|
10.95
|
11.10
|
11.05
|
11.10
|
54,300
|
|
|
12/20/2024
|
+0.10 / +0.91%
|
10.90
|
11.15
|
10.85
|
11.05
|
11.00
|
11.05
|
44,200
|
|
|
12/19/2024
|
-0.05 / -0.45%
|
10.90
|
11.00
|
10.85
|
10.95
|
10.91
|
10.95
|
69,600
|
|
|
12/18/2024
|
+0.05 / +0.46%
|
11.00
|
11.15
|
10.95
|
11.00
|
11.01
|
11.00
|
70,600
|
|
|
12/17/2024
|
-0.20 / -1.79%
|
11.25
|
11.25
|
10.95
|
10.95
|
11.04
|
10.95
|
55,400
|
|
|
12/16/2024
|
-0.10 / -0.89%
|
11.20
|
11.30
|
11.00
|
11.15
|
11.06
|
11.15
|
87,700
|
|
|
12/13/2024
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.10
|
11.25
|
11.21
|
11.25
|
64,300
|
|
|
12/12/2024
|
0.00 / 0.00%
|
11.30
|
11.50
|
11.25
|
11.25
|
11.36
|
11.25
|
284,700
|
|
|
12/11/2024
|
+0.10 / +0.90%
|
11.45
|
11.45
|
11.20
|
11.25
|
11.32
|
11.25
|
119,600
|
|
|
12/10/2024
|
+0.30 / +2.76%
|
10.85
|
11.15
|
10.80
|
11.15
|
11.03
|
11.15
|
301,700
|
|
|
12/9/2024
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.70
|
10.85
|
10.82
|
10.85
|
59,100
|
|
|
12/6/2024
|
-0.10 / -0.92%
|
10.90
|
10.95
|
10.75
|
10.75
|
10.83
|
10.75
|
110,300
|
|
|
12/5/2024
|
+0.20 / +1.88%
|
10.60
|
10.85
|
10.60
|
10.85
|
10.73
|
10.85
|
96,500
|
|
|
12/4/2024
|
-0.15 / -1.39%
|
10.80
|
10.90
|
10.65
|
10.65
|
10.75
|
10.65
|
99,300
|
|
|
12/3/2024
|
-0.05 / -0.46%
|
10.70
|
10.90
|
10.70
|
10.80
|
10.79
|
10.80
|
52,300
|
|
|
12/2/2024
|
-0.10 / -0.91%
|
11.00
|
11.10
|
10.80
|
10.85
|
10.96
|
10.85
|
62,700
|
|
|
11/29/2024
|
+0.05 / +0.46%
|
10.90
|
10.95
|
10.80
|
10.95
|
10.88
|
10.95
|
72,000
|
|
|
11/28/2024
|
0.00 / 0.00%
|
10.90
|
11.05
|
10.80
|
10.90
|
10.90
|
10.90
|
111,600
|
|
|
11/27/2024
|
+0.40 / +3.81%
|
10.50
|
11.05
|
10.50
|
10.90
|
10.85
|
10.90
|
285,600
|
|
|
11/26/2024
|
+0.10 / +0.96%
|
10.50
|
10.60
|
10.50
|
10.50
|
10.52
|
10.50
|
56,700
|
|
|