Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SKLZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18 2024 | 5.76 | -0.20 | -3.36% | 5.9301 | 5.98 | 5.76 | 74,899 |
| Sep 17 2024 | 5.96 | 0.17 | 2.94% | 5.84 | 6.00 | 5.84 | 59,494 |
| Sep 16 2024 | 5.79 | -0.13 | -2.20% | 5.92 | 5.92 | 5.74 | 70,814 |
| Sep 13 2024 | 5.92 | 0.05 | 0.85% | 5.96 | 6.08 | 5.88 | 69,438 |
| Sep 12 2024 | 5.87 | 0.19 | 3.35% | 5.71 | 5.99 | 5.71 | 48,692 |
| Sep 11 2024 | 5.68 | 0.02 | 0.35% | 5.61 | 5.75 | 5.552 | 37,145 |
| Sep 10 2024 | 5.66 | -0.11 | -1.91% | 5.66 | 5.68 | 5.53 | 51,421 |
| Sep 09 2024 | 5.77 | 0.21 | 3.78% | 5.57 | 5.83 | 5.57 | 46,107 |
| Sep 06 2024 | 5.56 | -0.08 | -1.42% | 5.69 | 5.70 | 5.5037 | 48,382 |
| Sep 05 2024 | 5.64 | -0.19 | -3.26% | 5.835 | 5.85 | 5.62 | 57,870 |
| Sep 04 2024 | 5.83 | 0.28 | 5.05% | 5.55 | 5.94 | 5.52 | 65,319 |
| Sep 03 2024 | 5.55 | -0.35 | -5.93% | 5.895 | 5.9399 | 5.55 | 82,554 |
| Aug 30 2024 | 5.90 | -0.02 | -0.34% | 5.97 | 6.00 | 5.78 | 61,378 |
| Aug 29 2024 | 5.92 | 0.10 | 1.72% | 5.91 | 6.02 | 5.86 | 59,869 |
| Aug 28 2024 | 5.82 | -0.21 | -3.48% | 6.02 | 6.0753 | 5.71 | 90,460 |
| Aug 27 2024 | 6.03 | -0.17 | -2.74% | 6.16 | 6.20 | 5.92 | 72,205 |
| Aug 26 2024 | 6.20 | -0.01 | -0.16% | 6.26 | 6.32 | 6.20 | 47,623 |
| Aug 23 2024 | 6.21 | 0.04 | 0.65% | 6.19 | 6.355 | 6.19 | 59,695 |
| Aug 22 2024 | 6.17 | -0.05 | -0.80% | 6.19 | 6.28 | 6.11 | 39,308 |
| Aug 21 2024 | 6.22 | 0.01 | 0.16% | 6.27 | 6.27 | 6.0701 | 40,901 |
| Aug 20 2024 | 6.21 | 0.12 | 1.97% | 6.05 | 6.28 | 6.02 | 74,696 |
| Aug 19 2024 | 6.09 | -0.18 | -2.87% | 6.29 | 6.37 | 6.01 | 88,529 |
| Aug 16 2024 | 6.27 | 0.32 | 5.38% | 5.9946 | 6.27 | 5.92 | 87,431 |
| Aug 15 2024 | 5.95 | -0.13 | -2.14% | 6.18 | 6.20 | 5.92 | 86,525 |
| Aug 14 2024 | 6.08 | -0.06 | -0.98% | 6.15 | 6.15 | 5.941 | 34,854 |
| Aug 13 2024 | 6.14 | 0.22 | 3.72% | 5.97 | 6.14 | 5.97 | 38,066 |
| Aug 12 2024 | 5.92 | -0.17 | -2.79% | 6.01 | 6.055 | 5.87 | 60,568 |
| Aug 09 2024 | 6.09 | -0.05 | -0.81% | 6.12 | 6.1304 | 5.99 | 30,355 |
| Aug 08 2024 | 6.14 | 0.14 | 2.33% | 6.12 | 6.16 | 6.0101 | 34,870 |
| Aug 07 2024 | 6.00 | -0.05 | -0.83% | 6.21 | 6.26 | 5.95 | 99,557 |
| Aug 06 2024 | 6.05 | -0.08 | -1.31% | 6.12 | 6.14 | 5.91 | 67,352 |
| Aug 05 2024 | 6.13 | 0.03 | 0.49% | 5.76 | 6.28 | 5.69 | 127,923 |
| Aug 02 2024 | 6.10 | -0.22 | -3.48% | 6.13 | 6.20 | 5.9689 | 100,359 |
| Aug 01 2024 | 6.32 | -0.13 | -2.02% | 6.50 | 6.5216 | 6.15 | 111,576 |
| Jul 31 2024 | 6.45 | -0.01 | -0.15% | 6.48 | 6.68 | 6.40 | 99,594 |
| Jul 30 2024 | 6.46 | 0.01 | 0.16% | 6.42 | 6.55 | 6.34 | 72,302 |
| Jul 29 2024 | 6.45 | -0.04 | -0.62% | 6.51 | 6.51 | 6.34 | 48,895 |
| Jul 26 2024 | 6.49 | 0.16 | 2.53% | 6.47 | 6.49 | 6.3495 | 36,738 |
| Jul 25 2024 | 6.33 | 0.04 | 0.64% | 6.28 | 6.52 | 6.15 | 65,935 |
| Jul 24 2024 | 6.29 | -0.34 | -5.13% | 6.65 | 6.69 | 6.20 | 108,912 |
| Jul 23 2024 | 6.63 | 0.14 | 2.16% | 6.50 | 6.64 | 6.50 | 46,849 |
| Jul 22 2024 | 6.49 | -0.11 | -1.67% | 6.59 | 6.6617 | 6.45 | 64,001 |
| Jul 19 2024 | 6.60 | -0.05 | -0.75% | 6.55 | 6.70 | 6.52 | 59,009 |
| Jul 18 2024 | 6.65 | -0.16 | -2.35% | 6.81 | 6.92 | 6.50 | 84,400 |
| Jul 17 2024 | 6.81 | -0.25 | -3.54% | 7.00 | 7.16 | 6.7601 | 75,128 |
| Jul 16 2024 | 7.06 | 0.32 | 4.75% | 6.74 | 7.12 | 6.74 | 102,328 |
| Jul 15 2024 | 6.74 | -0.08 | -1.17% | 6.82 | 6.87 | 6.71 | 51,357 |
| Jul 12 2024 | 6.82 | 0.14 | 2.10% | 6.70 | 6.89 | 6.635 | 81,485 |
| Jul 11 2024 | 6.68 | 0.07 | 1.06% | 6.66 | 6.72 | 6.535 | 96,409 |
| Jul 10 2024 | 6.61 | -0.06 | -0.90% | 6.69 | 6.75 | 6.55 | 61,667 |
| Jul 09 2024 | 6.67 | 0.07 | 1.06% | 6.59 | 6.70 | 6.43 | 67,475 |
| Jul 08 2024 | 6.60 | -0.31 | -4.49% | 6.88 | 6.89 | 6.47 | 137,601 |
| Jul 05 2024 | 6.91 | -0.11 | -1.57% | 6.92 | 7.08 | 6.83 | 74,187 |
| Jul 03 2024 | 7.02 | 0.14 | 2.03% | 6.86 | 7.085 | 6.86 | 41,637 |
| Jul 02 2024 | 6.88 | 0.03 | 0.44% | 6.84 | 6.91 | 6.625 | 102,097 |
| Jul 01 2024 | 6.85 | -0.33 | -4.60% | 7.14 | 7.18 | 6.84 | 66,343 |
| Jun 28 2024 | 7.18 | 0.15 | 2.13% | 7.04 | 7.22 | 6.91 | 165,185 |
| Jun 27 2024 | 7.03 | -0.12 | -1.68% | 7.16 | 7.2056 | 6.97 | 68,843 |
| Jun 26 2024 | 7.15 | 0.06 | 0.85% | 6.99 | 7.25 | 6.97 | 49,140 |
| Jun 25 2024 | 7.09 | -0.07 | -0.98% | 7.14 | 7.14 | 6.93 | 61,212 |
| Jun 24 2024 | 7.16 | -0.05 | -0.69% | 7.19 | 7.305 | 6.97 | 102,927 |
| Jun 21 2024 | 7.21 | 0.50 | 7.45% | 6.63 | 7.21 | 6.61 | 202,438 |
