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

(NY: SKE )

5.535 +0.425 (+8.32%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 20, 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 (%)
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%)
May 02, 2022 9.170 9.170 8.650 8.760 80,453 -0.45(-4.89%)
Apr 29, 2022 9.500 9.550 9.200 9.210 22,212 -0.14(-1.50%)
Apr 28, 2022 9.750 9.750 9.240 9.350 28,423 -0.33(-3.41%)
Apr 27, 2022 9.580 9.780 9.350 9.680 34,382 +0.09(+0.94%)
Apr 26, 2022 9.800 9.800 9.550 9.590 22,916 -0.29(-2.89%)
Apr 25, 2022 9.900 9.972 9.600 9.875 47,318 -0.20(-1.94%)
Apr 22, 2022 10.17 10.38 10.00 10.07 22,970 -0.31(-2.99%)
Apr 21, 2022 10.80 10.81 10.14 10.38 51,278 -0.59(-5.38%)
Apr 20, 2022 10.74 11.09 10.74 10.97 15,957 +0.18(+1.67%)
Apr 19, 2022 10.97 11.12 10.75 10.79 26,304 -0.28(-2.53%)
Apr 18, 2022 11.06 11.22 11.01 11.07 38,097 +0.06(+0.54%)
Apr 14, 2022 11.13 11.13 10.88 11.01 53,987 -0.02(-0.18%)
Apr 13, 2022 10.90 11.15 10.89 11.03 40,364 +0.19(+1.75%)
Apr 12, 2022 10.94 10.99 10.81 10.84 25,013 +0.04(+0.37%)
Apr 11, 2022 10.99 11.08 10.51 10.80 65,623 -0.14(-1.28%)
Apr 08, 2022 10.93 11.00 10.78 10.94 14,226 +0.12(+1.11%)
Apr 07, 2022 10.74 10.88 10.70 10.82 17,010 +0.09(+0.84%)
Apr 06, 2022 10.80 10.92 10.69 10.73 25,476 -0.16(-1.47%)
Apr 05, 2022 11.31 11.31 10.82 10.89 36,111 -0.32(-2.85%)
Apr 04, 2022 11.44 11.44 11.10 11.21 15,170 -0.22(-1.92%)
Apr 01, 2022 11.08 11.44 10.90 11.43 21,245 +0.30(+2.70%)
Mar 31, 2022 11.53 11.53 11.09 11.13 34,526 -0.31(-2.71%)
Mar 30, 2022 11.84 11.91 11.31 11.44 20,959 -0.25(-2.14%)
Mar 29, 2022 11.05 11.69 10.98 11.69 29,065 +0.44(+3.91%)
Mar 28, 2022 12.09 12.09 11.20 11.25 91,944 -0.95(-7.79%)
Mar 25, 2022 12.11 12.38 12.07 12.20 32,516 -0.02(-0.16%)
Mar 24, 2022 12.65 12.70 12.22 12.22 37,454 -0.37(-2.94%)
Mar 23, 2022 12.67 12.67 11.88 12.59 46,084 -0.02(-0.16%)
Mar 22, 2022 13.04 13.04 12.39 12.61 17,882 -0.48(-3.67%)
Mar 21, 2022 12.86 13.32 12.86 13.09 21,592 +0.34(+2.67%)
Mar 18, 2022 12.10 12.76 12.03 12.75 23,976 +0.36(+2.91%)
Mar 17, 2022 11.97 12.50 11.97 12.39 35,313 +0.58(+4.91%)
Mar 16, 2022 11.60 11.81 11.33 11.81 26,940 +0.27(+2.34%)
Mar 15, 2022 11.55 11.67 11.33 11.54 23,050 -0.26(-2.20%)
Mar 14, 2022 12.48 12.78 11.63 11.80 76,266 -0.95(-7.45%)
Mar 11, 2022 13.33 13.33 12.61 12.75 60,497 -0.58(-4.35%)
Mar 10, 2022 13.06 13.39 12.90 13.33 54,066 +0.30(+2.30%)
Mar 09, 2022 11.71 13.13 11.68 13.03 62,797 +0.92(+7.60%)
Mar 08, 2022 12.20 12.48 11.84 12.11 36,493 -0.07(-0.53%)
Mar 07, 2022 11.84 12.30 11.45 12.18 99,442 +0.49(+4.15%)
Mar 04, 2022 11.09 11.77 11.01 11.69 68,969 +0.61(+5.51%)
Mar 03, 2022 11.15 11.40 10.90 11.08 32,197 -0.11(-0.98%)
Mar 02, 2022 11.34 11.34 10.85 11.19 59,917 -0.17(-1.50%)
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.