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 (%)
Jul 29, 2022 5.550 5.590 5.440 5.535 27,440 -0.12(-2.04%)
Jul 28, 2022 5.410 5.650 5.260 5.650 31,421 +0.43(+8.24%)
Jul 27, 2022 4.900 5.240 4.900 5.220 38,786 +0.41(+8.52%)
Jul 26, 2022 4.790 4.980 4.790 4.810 12,724 -0.05(-1.03%)
Jul 25, 2022 5.240 5.240 4.750 4.860 49,474 -0.21(-4.14%)
Jul 22, 2022 4.840 5.110 4.840 5.070 80,411 +0.26(+5.41%)
Jul 21, 2022 4.610 4.830 4.610 4.810 15,798 +0.16(+3.44%)
Jul 20, 2022 4.680 4.690 4.640 4.650 14,188 -0.06(-1.27%)
Jul 19, 2022 4.630 4.720 4.560 4.710 35,380 +0.12(+2.61%)
Jul 18, 2022 4.480 4.780 4.480 4.590 19,626 +0.08(+1.77%)
Jul 15, 2022 4.635 4.635 4.460 4.510 35,460 -0.15(-3.22%)
Jul 14, 2022 4.830 4.870 4.485 4.660 55,602 -0.35(-6.99%)
Jul 13, 2022 4.760 5.080 4.740 5.010 48,117 +0.12(+2.45%)
Jul 12, 2022 4.930 5.000 4.870 4.890 18,079 -0.03(-0.61%)
Jul 11, 2022 5.150 5.150 4.850 4.920 39,455 -0.20(-3.91%)
Jul 08, 2022 5.170 5.350 5.090 5.120 23,324 -0.03(-0.58%)
Jul 07, 2022 5.110 5.250 5.110 5.150 8,497 +0.02(+0.39%)
Jul 06, 2022 5.020 5.200 5.020 5.130 21,260 +0.04(+0.79%)
Jul 05, 2022 5.410 5.410 4.970 5.090 42,723 -0.48(-8.62%)
Jul 01, 2022 5.200 5.570 5.150 5.570 30,589 +0.28(+5.29%)
Jun 30, 2022 5.450 5.460 5.240 5.290 29,860 -0.18(-3.38%)
Jun 29, 2022 5.560 5.570 5.390 5.475 19,581 -0.11(-1.88%)
Jun 28, 2022 5.940 6.000 5.575 5.580 57,845 -0.31(-5.26%)
Jun 27, 2022 6.010 6.020 5.854 5.890 10,756 -0.06(-1.01%)
Jun 24, 2022 6.000 6.010 5.740 5.950 38,203 -0.03(-0.50%)
Jun 23, 2022 6.130 6.230 5.860 5.980 59,744 -0.23(-3.70%)
Jun 22, 2022 6.200 6.440 6.135 6.210 33,626 -0.10(-1.58%)
Jun 21, 2022 6.280 6.420 6.090 6.310 52,058 -0.20(-3.07%)
Jun 17, 2022 6.540 6.600 6.310 6.510 17,625 -0.01(-0.15%)
Jun 16, 2022 6.500 6.580 6.290 6.520 35,633 -0.04(-0.61%)
Jun 15, 2022 6.500 6.643 6.310 6.560 39,755 +0.18(+2.82%)
Jun 14, 2022 6.810 7.010 6.300 6.380 107,074 -0.49(-7.13%)
Jun 13, 2022 7.240 7.240 6.839 6.870 61,263 -0.43(-5.89%)
Jun 10, 2022 7.060 7.440 6.930 7.300 45,427 -0.01(-0.14%)
Jun 09, 2022 7.380 7.390 7.280 7.310 15,324 -0.25(-3.24%)
Jun 08, 2022 7.580 7.610 7.380 7.555 36,507 -0.03(-0.33%)
Jun 07, 2022 7.380 7.600 7.380 7.580 76,684 +0.18(+2.43%)
Jun 06, 2022 7.530 7.580 7.370 7.400 22,749 -0.13(-1.73%)
Jun 03, 2022 7.720 7.720 7.410 7.530 20,991 -0.11(-1.44%)
Jun 02, 2022 7.000 7.680 7.000 7.640 87,310 +0.70(+10.09%)
Jun 01, 2022 6.820 7.130 6.820 6.940 41,955 +0.02(+0.29%)
May 31, 2022 7.240 7.490 6.890 6.920 148,045 -0.31(-4.29%)
May 27, 2022 7.380 7.380 7.195 7.230 47,819 -0.10(-1.36%)
May 26, 2022 7.370 7.430 7.120 7.330 79,207 -0.09(-1.21%)
May 25, 2022 7.590 7.800 7.330 7.420 46,596 -0.32(-4.13%)
May 24, 2022 8.110 8.110 7.640 7.740 55,718 -0.39(-4.80%)
May 23, 2022 8.000 8.228 8.000 8.130 11,288 +0.16(+2.01%)
May 20, 2022 8.450 8.450 7.900 7.970 16,455 -0.31(-3.74%)
May 19, 2022 8.410 8.415 8.170 8.280 29,791 +0.21(+2.60%)
May 18, 2022 8.510 8.510 8.040 8.070 27,011 -0.49(-5.72%)
May 17, 2022 8.570 8.710 8.470 8.560 25,934 +0.05(+0.59%)
May 16, 2022 8.270 8.510 8.100 8.510 26,659 +0.41(+5.06%)
May 13, 2022 7.720 8.460 7.720 8.100 31,977 +0.42(+5.54%)
May 12, 2022 7.890 7.915 7.580 7.675 97,534 -0.36(-4.54%)
May 11, 2022 8.060 8.200 7.950 8.040 14,139 +0.02(+0.25%)
May 10, 2022 8.020 8.040 7.890 8.020 32,019 +0.08(+1.01%)
May 09, 2022 8.300 8.422 7.710 7.940 70,846 -0.59(-6.92%)
May 06, 2022 8.600 8.650 8.468 8.530 35,995 -0.17(-1.95%)
May 05, 2022 9.148 9.148 8.520 8.700 34,523 -0.27(-3.01%)
May 04, 2022 8.850 8.980 8.500 8.970 29,634 +0.20(+2.28%)
May 03, 2022 8.880 8.950 8.750 8.770 23,252 +0.01(+0.11%)
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.