Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: SKE )

4.440 +0.070 (+1.60%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2022 10.71 11.04 10.93 92,397 +0.31(+2.97%)
Jan 28, 2022 11.01 11.06 10.45 10.62 68,894 -0.50(-4.54%)
Jan 27, 2022 12.06 12.29 11.10 11.12 38,163 -1.04(-8.55%)
Jan 26, 2022 12.67 12.74 12.07 12.16 31,914 -0.41(-3.26%)
Jan 25, 2022 12.70 12.88 12.33 12.57 25,570 -0.24(-1.87%)
Jan 24, 2022 12.55 13.05 12.52 12.81 77,147 +0.16(+1.22%)
Jan 21, 2022 12.50 12.82 12.40 12.65 56,875 +0.00(+0.04%)
Jan 20, 2022 12.51 13.05 12.51 12.65 57,124 +0.39(+3.18%)
Jan 19, 2022 11.40 12.42 11.37 12.26 62,795 +0.96(+8.50%)
Jan 18, 2022 11.30 11.46 11.08 11.30 20,422 +0.06(+0.53%)
Jan 14, 2022 11.24 0 -0.07(-0.62%)
Jan 13, 2022 11.20 11.41 11.11 11.31 20,568 +0.09(+0.80%)
Jan 12, 2022 11.04 11.30 11.00 11.22 20,442 +0.28(+2.56%)
Jan 11, 2022 10.51 10.94 10.43 10.94 20,300 +0.47(+4.49%)
Jan 10, 2022 10.20 10.47 9.990 10.47 16,310 +0.31(+3.05%)
Jan 07, 2022 10.05 10.38 9.925 10.16 22,504 +0.06(+0.59%)
Jan 06, 2022 10.00 10.26 9.910 10.10 28,922 -0.09(-0.88%)
Jan 05, 2022 10.34 10.39 10.12 10.19 29,056 -0.09(-0.88%)
Jan 04, 2022 10.16 10.40 10.16 10.28 11,148 +0.00(+0.00%)
Jan 03, 2022 10.42 10.45 10.28 10.28 8,681 -0.15(-1.44%)
Dec 31, 2021 10.29 10.43 10.21 10.43 28,156 +0.24(+2.36%)
Dec 30, 2021 10.21 10.22 10.07 10.19 12,289 +0.10(+0.99%)
Dec 29, 2021 10.01 10.21 10.01 10.09 38,404 +0.01(+0.10%)
Dec 28, 2021 10.20 10.21 10.01 10.08 5,552 +0.03(+0.30%)
Dec 27, 2021 10.19 10.19 10.02 10.05 10,188 +0.01(+0.10%)
Dec 23, 2021 10.06 10.19 10.01 10.04 22,609 -0.07(-0.69%)
Dec 22, 2021 10.33 10.33 9.950 10.11 17,148 +0.03(+0.30%)
Dec 21, 2021 10.25 10.38 10.07 10.08 42,135 -0.05(-0.49%)
Dec 20, 2021 10.20 10.20 9.950 10.13 64,664 -0.07(-0.69%)
Dec 17, 2021 10.25 10.38 10.08 10.20 33,893 -0.10(-0.97%)
Dec 16, 2021 9.860 10.30 9.860 10.30 102,447 +0.57(+5.86%)
Dec 15, 2021 9.800 9.865 9.350 9.730 31,015 -0.17(-1.72%)
Dec 14, 2021 10.17 10.17 9.840 9.900 33,272 -0.20(-1.98%)
Dec 13, 2021 9.660 10.17 9.660 10.10 120,461 +0.72(+7.68%)
Dec 10, 2021 9.520 9.550 9.260 9.380 15,540 -0.02(-0.21%)
Dec 09, 2021 9.570 9.570 9.261 9.400 24,861 -0.13(-1.42%)
Dec 08, 2021 9.420 9.540 9.350 9.535 19,770 +0.19(+1.98%)
Dec 07, 2021 9.250 9.350 9.238 9.350 18,633 +0.18(+1.96%)
Dec 06, 2021 9.210 9.290 9.010 9.170 19,721 +0.02(+0.22%)
Dec 03, 2021 9.120 9.180 8.770 9.150 39,697 +0.04(+0.44%)
Dec 02, 2021 9.020 9.150 8.870 9.110 38,635 -0.09(-0.98%)
Dec 01, 2021 9.680 9.680 9.150 9.200 35,486 -0.34(-3.56%)
Nov 30, 2021 9.880 10.03 9.400 9.540 55,378 -0.21(-2.15%)
Nov 29, 2021 9.910 9.910 9.565 9.750 33,314 -0.09(-0.91%)
Nov 26, 2021 10.24 10.24 9.675 9.840 20,393 -0.27(-2.67%)
Nov 24, 2021 10.13 10.22 9.950 10.11 21,582 +0.09(+0.90%)
Nov 23, 2021 10.31 10.31 10.000 10.02 32,137 -0.40(-3.84%)
Nov 22, 2021 10.34 10.50 9.895 10.42 31,644 +0.00(+0.00%)
Nov 19, 2021 10.48 10.60 10.39 10.42 10,731 -0.19(-1.79%)
Nov 18, 2021 10.64 10.62 10.60 10.61 14,896 -0.18(-1.67%)
Nov 17, 2021 10.81 11.04 10.73 10.79 22,914 -0.01(-0.09%)
Nov 16, 2021 11.20 11.20 10.80 10.80 37,964 -0.32(-2.88%)
Nov 15, 2021 11.62 11.62 11.11 11.12 43,979 -0.52(-4.47%)
Nov 12, 2021 12.33 12.33 11.54 11.64 45,839 -0.69(-5.60%)
Nov 11, 2021 11.90 12.33 11.90 12.33 25,728 +0.39(+3.27%)
Nov 10, 2021 11.58 11.94 11.94 60,365 +0.48(+4.19%)
Nov 09, 2021 11.10 11.49 11.10 11.46 42,023 +0.39(+3.52%)
Nov 08, 2021 11.12 11.18 11.02 11.07 13,178 +0.02(+0.18%)
Nov 05, 2021 11.11 11.11 10.69 11.05 22,020 +0.17(+1.56%)
Nov 04, 2021 10.69 11.03 10.69 10.88 25,211 +0.19(+1.78%)
Nov 03, 2021 10.55 10.78 10.42 10.69 15,829 +0.12(+1.13%)
Nov 02, 2021 10.50 10.61 10.41 10.57 6,930 +0.06(+0.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.