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 (%)
Dec 30, 2022 5.310 5.330 5.180 5.320 59,540 +0.05(+0.95%)
Dec 29, 2022 5.130 5.290 5.100 5.270 62,607 +0.14(+2.73%)
Dec 28, 2022 5.240 5.280 5.090 5.130 85,440 -0.06(-1.16%)
Dec 27, 2022 5.170 5.360 5.140 5.190 27,017 +0.03(+0.58%)
Dec 23, 2022 5.020 5.180 5.020 5.160 45,019 -0.01(-0.19%)
Dec 22, 2022 5.230 5.230 5.000 5.170 59,157 -0.12(-2.27%)
Dec 21, 2022 5.370 5.400 5.270 5.290 22,632 +0.02(+0.38%)
Dec 20, 2022 5.140 5.351 5.130 5.270 59,103 +0.20(+3.94%)
Dec 19, 2022 5.390 5.400 5.030 5.070 60,023 -0.31(-5.76%)
Dec 16, 2022 5.260 5.460 5.160 5.380 40,658 +0.09(+1.70%)
Dec 15, 2022 5.510 5.580 5.280 5.290 80,478 -0.47(-8.16%)
Dec 14, 2022 5.980 6.000 5.730 5.760 45,761 -0.26(-4.32%)
Dec 13, 2022 6.240 6.320 5.995 6.020 67,170 +0.00(+0.00%)
Dec 12, 2022 5.640 6.240 5.640 6.020 71,402 +0.38(+6.74%)
Dec 09, 2022 5.800 5.820 5.600 5.640 74,170 -0.14(-2.42%)
Dec 08, 2022 5.750 5.850 5.750 5.780 51,830 +0.12(+2.12%)
Dec 07, 2022 5.650 5.700 5.580 5.660 48,487 +0.23(+4.24%)
Dec 06, 2022 5.670 5.670 5.355 5.430 23,035 -0.11(-1.99%)
Dec 05, 2022 5.800 5.800 5.450 5.540 103,202 -0.26(-4.48%)
Dec 02, 2022 5.730 5.880 5.580 5.800 52,592 +0.06(+1.05%)
Dec 01, 2022 5.590 5.880 5.590 5.740 68,513 +0.26(+4.74%)
Nov 30, 2022 5.090 5.540 5.090 5.480 73,431 +0.39(+7.66%)
Nov 29, 2022 5.080 5.180 5.020 5.090 75,817 -0.02(-0.39%)
Nov 28, 2022 5.410 5.500 5.080 5.110 53,865 -0.44(-7.93%)
Nov 25, 2022 5.630 5.630 5.510 5.550 16,429 -0.12(-2.12%)
Nov 23, 2022 5.700 5.790 5.580 5.670 50,066 -0.05(-0.87%)
Nov 22, 2022 5.480 5.840 5.480 5.720 72,507 +0.24(+4.38%)
Nov 21, 2022 5.460 5.530 5.400 5.480 45,851 -0.06(-1.08%)
Nov 18, 2022 5.540 5.540 5.410 5.540 18,704 +0.03(+0.54%)
Nov 17, 2022 5.290 5.530 5.177 5.510 31,644 +0.18(+3.38%)
Nov 16, 2022 5.340 5.400 5.290 5.330 16,237 -0.02(-0.37%)
Nov 15, 2022 5.660 5.700 5.320 5.350 39,082 -0.28(-4.97%)
Nov 14, 2022 5.730 5.770 5.540 5.630 119,925 -0.10(-1.75%)
Nov 11, 2022 5.620 5.740 5.545 5.730 68,593 +0.11(+1.96%)
Nov 10, 2022 5.310 5.840 5.170 5.620 88,707 +0.65(+13.08%)
Nov 09, 2022 5.160 5.160 4.910 4.970 80,751 -0.11(-2.17%)
Nov 08, 2022 4.930 5.200 4.800 5.080 69,603 +0.28(+5.83%)
Nov 07, 2022 4.870 4.890 4.700 4.800 24,617 +0.03(+0.63%)
Nov 04, 2022 4.480 4.810 4.460 4.770 76,871 +0.56(+13.30%)
Nov 03, 2022 4.300 4.348 4.180 4.210 143,524 -0.10(-2.32%)
Nov 02, 2022 4.750 4.810 4.310 4.310 56,217 -0.32(-6.91%)
Nov 01, 2022 4.500 4.700 4.500 4.630 43,838 +0.12(+2.66%)
Oct 31, 2022 4.500 4.580 4.480 4.510 22,911 -0.04(-0.88%)
Oct 28, 2022 4.560 4.580 4.450 4.550 30,247 -0.03(-0.66%)
Oct 27, 2022 4.790 4.790 4.580 4.580 32,383 -0.22(-4.58%)
Oct 26, 2022 4.640 4.850 4.640 4.800 56,636 +0.26(+5.73%)
Oct 25, 2022 4.380 4.630 4.380 4.540 16,401 +0.15(+3.42%)
Oct 24, 2022 4.570 4.570 4.300 4.390 36,093 -0.13(-2.88%)
Oct 21, 2022 4.330 4.520 4.300 4.520 46,242 +0.22(+5.12%)
Oct 20, 2022 4.210 4.540 4.210 4.300 22,532 +0.05(+1.18%)
Oct 19, 2022 4.250 4.290 4.170 4.250 56,063 -0.11(-2.52%)
Oct 18, 2022 4.330 4.370 4.200 4.360 30,377 +0.12(+2.83%)
Oct 17, 2022 4.410 4.410 4.190 4.240 24,998 -0.01(-0.24%)
Oct 14, 2022 4.560 4.560 4.240 4.250 30,883 -0.29(-6.39%)
Oct 13, 2022 4.330 4.590 4.220 4.540 28,505 +0.02(+0.44%)
Oct 12, 2022 4.500 4.540 4.390 4.520 24,267 +0.07(+1.57%)
Oct 11, 2022 4.590 4.670 4.390 4.450 33,157 -0.20(-4.30%)
Oct 10, 2022 4.400 4.655 4.400 4.650 19,458 +0.19(+4.26%)
Oct 07, 2022 4.740 4.800 4.450 4.460 79,673 -0.27(-5.71%)
Oct 06, 2022 4.730 4.840 4.680 4.730 91,835 -0.03(-0.63%)
Oct 05, 2022 4.800 4.800 4.610 4.760 43,247 -0.13(-2.66%)
Oct 04, 2022 5.020 5.030 4.840 4.890 33,799 +0.06(+1.24%)
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.