|
Closing price on 11/5/2020
|
|
| Open |
9.48 |
| High |
9.48 |
| Low |
9.30 |
| Volume |
17,510 |
| Split-adjusted Price |
8.13 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2020
|
-0.04 / -0.42%
|
9.48
|
9.48
|
9.30
|
9.44
|
9.38
|
8.13
|
17,510
|
|
|
11/4/2020
|
+0.20 / +2.16%
|
9.27
|
9.55
|
9.20
|
9.48
|
9.29
|
8.16
|
169,910
|
|
|
11/3/2020
|
-0.01 / -0.11%
|
9.29
|
9.29
|
9.20
|
9.28
|
9.27
|
7.99
|
54,260
|
|
|
11/2/2020
|
+0.01 / +0.11%
|
9.28
|
9.29
|
9.26
|
9.29
|
9.28
|
8.00
|
58,890
|
|
|
10/30/2020
|
-0.05 / -0.54%
|
9.30
|
9.33
|
9.20
|
9.28
|
9.28
|
7.99
|
77,260
|
|
|
10/29/2020
|
0.00 / 0.00%
|
9.33
|
9.33
|
9.00
|
9.33
|
9.26
|
8.03
|
38,220
|
|
|
10/28/2020
|
-0.12 / -1.27%
|
9.36
|
9.45
|
9.30
|
9.33
|
9.35
|
8.03
|
117,370
|
|
|
10/27/2020
|
-0.05 / -0.53%
|
9.50
|
9.50
|
9.35
|
9.45
|
9.41
|
8.14
|
81,850
|
|
|
10/26/2020
|
-0.04 / -0.42%
|
9.54
|
9.54
|
9.47
|
9.50
|
9.51
|
8.18
|
115,110
|
|
|
10/23/2020
|
-0.03 / -0.31%
|
9.56
|
9.57
|
9.50
|
9.54
|
9.53
|
8.22
|
194,450
|
|
|
10/22/2020
|
+0.05 / +0.53%
|
9.52
|
9.57
|
9.52
|
9.57
|
9.54
|
8.24
|
116,130
|
|
|
10/21/2020
|
-0.03 / -0.31%
|
9.55
|
9.58
|
9.52
|
9.52
|
9.55
|
8.20
|
110,530
|
|
|
10/20/2020
|
+0.02 / +0.21%
|
9.53
|
9.61
|
9.30
|
9.55
|
9.55
|
8.22
|
269,010
|
|
|
10/19/2020
|
-0.02 / -0.21%
|
9.55
|
9.63
|
9.50
|
9.53
|
9.57
|
8.21
|
198,110
|
|
|
10/16/2020
|
0.00 / 0.00%
|
9.55
|
9.65
|
9.54
|
9.55
|
9.56
|
8.22
|
66,230
|
|
|
10/15/2020
|
-0.06 / -0.62%
|
9.61
|
9.65
|
9.52
|
9.55
|
9.56
|
8.22
|
139,600
|
|
|
10/14/2020
|
+0.01 / +0.10%
|
9.60
|
9.70
|
9.55
|
9.61
|
9.61
|
8.28
|
79,900
|
|
|
10/13/2020
|
+0.03 / +0.31%
|
9.55
|
9.65
|
9.55
|
9.60
|
9.60
|
8.27
|
44,770
|
|
|
10/12/2020
|
-0.13 / -1.34%
|
9.70
|
9.71
|
9.55
|
9.57
|
9.62
|
8.24
|
66,320
|
|
|
10/9/2020
|
-0.05 / -0.51%
|
9.75
|
9.75
|
9.69
|
9.70
|
9.71
|
8.35
|
59,300
|
|
|
10/8/2020
|
-0.04 / -0.41%
|
9.79
|
9.79
|
9.73
|
9.75
|
9.76
|
8.40
|
51,630
|
|
|
10/7/2020
|
+0.09 / +0.93%
|
9.70
|
9.80
|
9.60
|
9.79
|
9.74
|
8.43
|
206,310
|
|
|
10/6/2020
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.65
|
9.70
|
9.71
|
8.35
|
280,970
|
|
|
10/5/2020
|
+0.09 / +0.94%
|
9.61
|
9.75
|
9.60
|
9.70
|
9.67
|
8.35
|
107,390
|
|
|
10/2/2020
|
+0.01 / +0.10%
|
9.60
|
9.75
|
9.50
|
9.61
|
9.56
|
8.28
|
354,550
|
|
|
10/1/2020
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.60
|
9.60
|
9.65
|
8.27
|
145,500
|
|
|
9/30/2020
|
-0.10 / -1.03%
|
9.70
|
9.72
|
9.50
|
9.60
|
9.56
|
8.27
|
222,500
|
|
|
9/29/2020
|
-0.25 / -2.51%
|
9.95
|
9.95
|
9.30
|
9.70
|
9.75
|
8.35
|
241,420
|
|
|
9/28/2020
|
+0.20 / +2.05%
|
9.75
|
9.97
|
9.70
|
9.95
|
9.92
|
8.57
|
345,850
|
|
|
9/25/2020
|
+0.25 / +2.63%
|
9.50
|
9.75
|
9.50
|
9.75
|
9.67
|
8.40
|
212,340
|
|
|