Register for streaming realtime charts, analysis tools, and prices.
SKRE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 23.15 | -0.22 | -0.94% | 23.32 | 23.35 | 22.9101 | 19,956 |
| May 16 2024 | 23.37 | 0.28 | 1.21% | 23.2033 | 23.4699 | 23.1915 | 4,636 |
| May 15 2024 | 23.09 | -0.32 | -1.37% | 22.61 | 23.4599 | 22.58 | 15,805 |
| May 14 2024 | 23.41 | -0.50 | -2.09% | 23.61 | 23.655 | 23.25 | 20,497 |
| May 13 2024 | 23.91 | 0.07 | 0.29% | 23.63 | 23.91 | 23.44 | 30,424 |
| May 10 2024 | 23.84 | -0.01 | -0.04% | 23.61 | 24.09 | 23.61 | 15,188 |
| May 09 2024 | 23.85 | -0.23 | -0.96% | 23.80 | 24.15 | 23.76 | 11,903 |
| May 08 2024 | 24.08 | -0.10 | -0.41% | 24.36 | 24.7399 | 23.94 | 28,432 |
| May 07 2024 | 24.18 | 0.20 | 0.83% | 24.02 | 24.18 | 23.73 | 13,969 |
| May 06 2024 | 23.98 | -0.57 | -2.32% | 23.88 | 24.18 | 23.78 | 191,414 |
| May 03 2024 | 24.55 | -0.56 | -2.23% | 24.05 | 24.5592 | 24.04 | 30,158 |
| May 02 2024 | 25.1097 | -0.76 | -2.94% | 25.62 | 25.71 | 25.035 | 34,960 |
| May 01 2024 | 25.87 | -1.52 | -5.55% | 27.46 | 26.41 | 24.75 | 204,211 |
| Apr 30 2024 | 27.39 | 0.80 | 3.01% | 27.01 | 27.39 | 26.55 | 132,614 |
| Apr 29 2024 | 26.59 | 0.59 | 2.27% | 26.00 | 26.59 | 25.75 | 26,870 |
| Apr 26 2024 | 26.00 | 0.21 | 0.81% | 25.67 | 26.00 | 25.35 | 11,048 |
| Apr 25 2024 | 25.79 | 0.55 | 2.18% | 25.69 | 26.27 | 25.69 | 48,131 |
| Apr 24 2024 | 25.24 | -0.26 | -1.02% | 25.98 | 26.09 | 25.12 | 17,638 |
| Apr 23 2024 | 25.50 | -0.63 | -2.41% | 26.04 | 26.16 | 25.12 | 87,680 |
| Apr 22 2024 | 26.13 | -0.97 | -3.58% | 26.86 | 27.08 | 25.80 | 50,701 |
| Apr 19 2024 | 27.10 | -1.38 | -4.85% | 28.64 | 28.80 | 26.92 | 114,357 |
| Apr 18 2024 | 28.48 | -0.27 | -0.94% | 28.63 | 28.895 | 28.1365 | 79,128 |
| Apr 17 2024 | 28.75 | -0.21 | -0.73% | 28.55 | 28.84 | 28.03 | 24,013 |
| Apr 16 2024 | 28.96 | 0.65 | 2.30% | 28.90 | 29.2537 | 28.5326 | 38,095 |
| Apr 15 2024 | 28.31 | 0.23 | 0.82% | 27.75 | 28.60 | 26.93 | 27,131 |
| Apr 12 2024 | 28.08 | 0.68 | 2.48% | 28.34 | 28.40 | 27.80 | 48,149 |
| Apr 11 2024 | 27.40 | -0.17 | -0.62% | 27.18 | 28.25 | 27.12 | 272,064 |
| Apr 10 2024 | 27.57 | 2.46 | 9.80% | 26.7391 | 27.83 | 26.60 | 82,593 |
| Apr 09 2024 | 25.11 | -0.18 | -0.71% | 25.20 | 25.49 | 24.97 | 11,038 |
| Apr 08 2024 | 25.29 | -0.93 | -3.55% | 26.32 | 26.32 | 25.24 | 12,301 |
| Apr 05 2024 | 26.22 | -0.03 | -0.13% | 26.42 | 26.45 | 25.99 | 8,104 |
| Apr 04 2024 | 26.2536 | 0.10 | 0.39% | 25.43 | 26.41 | 25.13 | 24,648 |
| Apr 03 2024 | 26.152 | 0.10 | 0.39% | 26.02 | 26.42 | 25.83 | 8,511 |
| Apr 02 2024 | 26.05 | 1.09 | 4.37% | 25.79 | 26.1852 | 25.69 | 22,430 |
| Apr 01 2024 | 24.96 | 0.84 | 3.48% | 23.98 | 25.15 | 23.98 | 13,478 |
| Mar 28 2024 | 24.12 | -0.43 | -1.75% | 24.30 | 24.60 | 24.00 | 25,204 |
| Mar 27 2024 | 24.55 | -1.69 | -6.44% | 25.95 | 25.95 | 24.55 | 44,193 |
| Mar 26 2024 | 26.24 | 0.34 | 1.31% | 25.53 | 26.363 | 25.39 | 3,596 |
| Mar 25 2024 | 25.90 | -0.35 | -1.33% | 25.85 | 26.06 | 25.40 | 12,496 |
| Mar 22 2024 | 26.25 | 1.18 | 4.71% | 24.87 | 26.25 | 24.87 | 28,862 |
| Mar 21 2024 | 25.07 | -0.78 | -3.02% | 24.57 | 25.3499 | 24.4401 | 49,256 |
| Mar 20 2024 | 25.85 | -1.51 | -5.52% | 27.77 | 27.77 | 25.305 | 65,032 |
| Mar 19 2024 | 27.36 | -0.18 | -0.65% | 27.99 | 27.99 | 27.24 | 13,610 |
| Mar 18 2024 | 27.54 | 0.24 | 0.87% | 27.06 | 27.69 | 27.06 | 33,744 |
| Mar 15 2024 | 27.302 | -0.37 | -1.33% | 27.77 | 27.77 | 26.76 | 25,296 |
| Mar 14 2024 | 27.67 | 1.36 | 5.17% | 26.58 | 27.95 | 26.47 | 39,101 |
| Mar 13 2024 | 26.31 | 0.07 | 0.27% | 26.46 | 26.46 | 25.60 | 20,844 |
| Mar 12 2024 | 26.24 | 0.44 | 1.71% | 26.00 | 26.51 | 25.78 | 27,599 |
| Mar 11 2024 | 25.80 | 0.35 | 1.38% | 25.90 | 25.90 | 25.54 | 35,950 |
| Mar 08 2024 | 25.45 | -0.10 | -0.39% | 24.61 | 25.51 | 24.0001 | 24,822 |
| Mar 07 2024 | 25.55 | -0.03 | -0.12% | 25.17 | 25.55 | 24.55 | 23,134 |
| Mar 06 2024 | 25.5809 | -0.01 | -0.04% | 25.84 | 26.92 | 24.71 | 70,216 |
| Mar 05 2024 | 25.59 | -2.19 | -7.88% | 28.08 | 28.08 | 25.27 | 74,158 |
| Mar 04 2024 | 27.7779 | -0.04 | -0.15% | 27.55 | 27.85 | 26.66 | 30,498 |
| Mar 01 2024 | 27.82 | 0.67 | 2.47% | 28.07 | 28.8758 | 27.64 | 36,549 |
| Feb 29 2024 | 27.15 | -0.78 | -2.80% | 27.17 | 27.39 | 26.25 | 31,633 |
| Feb 28 2024 | 27.9326 | 0.57 | 2.10% | 27.76 | 27.95 | 27.28 | 9,535 |
| Feb 27 2024 | 27.3588 | -0.69 | -2.46% | 27.75 | 27.75 | 27.0953 | 26,596 |
| Feb 26 2024 | 28.05 | 0.62 | 2.26% | 27.61 | 28.22 | 27.13 | 12,777 |
| Feb 23 2024 | 27.43 | 0.11 | 0.40% | 27.30 | 27.775 | 27.10 | 11,948 |
| Feb 22 2024 | 27.32 | -0.06 | -0.22% | 26.99 | 27.6299 | 26.9059 | 19,569 |
| Feb 21 2024 | 27.38 | 0.46 | 1.71% | 27.17 | 27.60 | 27.17 | 14,873 |
| Feb 20 2024 | 26.92 | 0.54 | 2.05% | 27.09 | 27.20 | 26.52 | 71,851 |
