Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 4.94 | -0.64 | -11.47% | 5.40 | 5.51 | 4.915 | 583,567 |
| May 20 2024 | 5.58 | 0.47 | 9.20% | 5.21 | 5.74 | 5.17 | 320,570 |
| May 17 2024 | 5.11 | -0.04 | -0.78% | 5.24 | 5.37 | 5.06 | 334,593 |
| May 16 2024 | 5.15 | -0.05 | -0.96% | 5.20 | 5.295 | 5.13 | 223,277 |
| May 15 2024 | 5.20 | 0.24 | 4.84% | 4.97 | 5.215 | 4.93 | 246,081 |
| May 14 2024 | 4.96 | 0.13 | 2.69% | 5.00 | 5.1299 | 4.86 | 212,500 |
| May 13 2024 | 4.83 | -0.12 | -2.42% | 4.90 | 4.99 | 4.79 | 129,421 |
| May 10 2024 | 4.95 | -0.25 | -4.81% | 5.26 | 5.2976 | 4.945 | 136,939 |
| May 09 2024 | 5.20 | 0.44 | 9.24% | 4.82 | 5.20 | 4.77 | 322,472 |
| May 08 2024 | 4.76 | -0.07 | -1.45% | 4.76 | 4.90 | 4.69 | 148,465 |
| May 07 2024 | 4.83 | 0.02 | 0.42% | 4.76 | 4.86 | 4.74 | 95,657 |
| May 06 2024 | 4.81 | 0.15 | 3.22% | 4.79 | 4.8868 | 4.7706 | 134,530 |
| May 03 2024 | 4.66 | -0.08 | -1.69% | 4.84 | 4.84 | 4.63 | 172,833 |
| May 02 2024 | 4.74 | -0.19 | -3.85% | 4.93 | 4.93 | 4.70 | 262,354 |
| May 01 2024 | 4.93 | 0.19 | 4.01% | 4.77 | 5.10 | 4.73 | 304,865 |
| Apr 30 2024 | 4.74 | -0.29 | -5.77% | 4.89 | 4.90 | 4.71 | 214,035 |
| Apr 29 2024 | 5.03 | 0.10 | 2.03% | 4.97 | 5.05 | 4.80 | 131,288 |
| Apr 26 2024 | 4.93 | 0.25 | 5.34% | 4.72 | 4.94 | 4.69 | 202,811 |
| Apr 25 2024 | 4.68 | 0.04 | 0.86% | 4.62 | 4.725 | 4.5097 | 219,517 |
| Apr 24 2024 | 4.64 | -0.14 | -2.93% | 4.77 | 4.79 | 4.62 | 148,868 |
| Apr 23 2024 | 4.78 | 0.29 | 6.46% | 4.48 | 4.8099 | 4.41 | 223,940 |
| Apr 22 2024 | 4.49 | -0.15 | -3.23% | 4.64 | 4.64 | 4.38 | 283,612 |
| Apr 19 2024 | 4.64 | -0.03 | -0.64% | 4.65 | 4.75 | 4.61 | 224,264 |
| Apr 18 2024 | 4.67 | 0.00 | 0.00% | 4.66 | 4.79 | 4.64 | 178,491 |
| Apr 17 2024 | 4.67 | -0.03 | -0.64% | 4.75 | 4.81 | 4.58 | 198,371 |
| Apr 16 2024 | 4.70 | 0.07 | 1.51% | 4.60 | 4.74 | 4.525 | 219,726 |
| Apr 15 2024 | 4.63 | -0.03 | -0.64% | 4.70 | 4.70 | 4.49 | 217,604 |
| Apr 12 2024 | 4.66 | -0.08 | -1.69% | 4.90 | 5.12 | 4.59 | 526,040 |
| Apr 11 2024 | 4.74 | 0.03 | 0.64% | 4.71 | 4.765 | 4.6008 | 218,049 |
| Apr 10 2024 | 4.71 | -0.08 | -1.67% | 4.69 | 4.75 | 4.58 | 275,756 |
| Apr 09 2024 | 4.79 | 0.16 | 3.46% | 4.77 | 4.84 | 4.69 | 393,698 |
| Apr 08 2024 | 4.63 | -0.10 | -2.11% | 4.75 | 4.82 | 4.5695 | 280,403 |
| Apr 05 2024 | 4.73 | 0.12 | 2.60% | 4.62 | 4.78 | 4.55 | 109,673 |
| Apr 04 2024 | 4.61 | -0.24 | -4.95% | 4.85 | 4.86 | 4.61 | 154,535 |
| Apr 03 2024 | 4.85 | 0.17 | 3.63% | 4.68 | 4.86 | 4.60 | 314,670 |
| Apr 02 2024 | 4.68 | 0.02 | 0.43% | 4.63 | 4.68 | 4.58 | 114,566 |
| Apr 01 2024 | 4.66 | 0.04 | 0.87% | 4.70 | 4.84 | 4.5701 | 191,692 |
| Mar 28 2024 | 4.62 | 0.17 | 3.82% | 4.46 | 4.75 | 4.42 | 243,749 |
| Mar 27 2024 | 4.45 | 0.21 | 4.95% | 4.23 | 4.47 | 4.23 | 162,860 |
| Mar 26 2024 | 4.24 | -0.09 | -2.08% | 4.44 | 4.46 | 4.24 | 99,320 |
| Mar 25 2024 | 4.33 | -0.04 | -0.92% | 4.34 | 4.48 | 4.30 | 139,123 |
| Mar 22 2024 | 4.37 | -0.05 | -1.13% | 4.43 | 4.46 | 4.285 | 74,943 |
| Mar 21 2024 | 4.42 | -0.02 | -0.45% | 4.60 | 4.62 | 4.40 | 120,759 |
| Mar 20 2024 | 4.44 | 0.28 | 6.73% | 4.17 | 4.472 | 4.1101 | 103,713 |
| Mar 19 2024 | 4.16 | -0.13 | -3.03% | 4.26 | 4.26 | 4.14 | 90,033 |
| Mar 18 2024 | 4.29 | -0.16 | -3.60% | 4.49 | 4.51 | 4.26 | 116,924 |
| Mar 15 2024 | 4.45 | 0.04 | 0.91% | 4.44 | 4.53 | 4.37 | 133,771 |
| Mar 14 2024 | 4.41 | -0.09 | -2.00% | 4.47 | 4.47 | 4.28 | 151,589 |
| Mar 13 2024 | 4.50 | 0.10 | 2.27% | 4.42 | 4.65 | 4.39 | 245,101 |
| Mar 12 2024 | 4.40 | -0.11 | -2.44% | 4.50 | 4.50 | 4.25 | 248,765 |
| Mar 11 2024 | 4.51 | 0.10 | 2.27% | 4.35 | 4.57 | 4.35 | 322,160 |
| Mar 08 2024 | 4.41 | -0.14 | -3.08% | 4.56 | 4.61 | 4.41 | 191,920 |
| Mar 07 2024 | 4.55 | 0.07 | 1.56% | 4.55 | 4.59 | 4.47 | 161,368 |
| Mar 06 2024 | 4.48 | 0.26 | 6.16% | 4.17 | 4.52 | 4.17 | 313,219 |
| Mar 05 2024 | 4.22 | 0.20 | 4.98% | 4.08 | 4.22 | 4.04 | 165,296 |
| Mar 04 2024 | 4.02 | 0.00 | 0.00% | 4.11 | 4.11 | 3.90 | 186,109 |
| Mar 01 2024 | 4.02 | 0.36 | 9.84% | 3.69 | 4.025 | 3.59 | 426,552 |
| Feb 29 2024 | 3.66 | 0.15 | 4.27% | 3.55 | 3.66 | 3.50 | 335,609 |
| Feb 28 2024 | 3.51 | 0.02 | 0.57% | 3.49 | 3.55 | 3.44 | 116,973 |
| Feb 27 2024 | 3.49 | 0.08 | 2.35% | 3.43 | 3.51 | 3.29 | 254,397 |
| Feb 26 2024 | 3.41 | -0.12 | -3.40% | 3.52 | 3.52 | 3.3696 | 204,937 |
| Feb 23 2024 | 3.53 | 0.05 | 1.44% | 3.43 | 3.55 | 3.38 | 229,325 |
| Feb 22 2024 | 3.48 | -0.09 | -2.52% | 3.59 | 3.59 | 3.40 | 145,900 |
