Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SKE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 6.41 | 0.00 | 0.00% | 6.41 | 6.41 | 6.41 | 0 |
| Apr 18 2024 | 6.41 | -0.02 | -0.31% | 6.40 | 6.59 | 6.39 | 255,827 |
| Apr 17 2024 | 6.43 | -0.04 | -0.62% | 6.45 | 6.64 | 6.33 | 238,682 |
| Apr 16 2024 | 6.47 | 0.11 | 1.73% | 6.36 | 6.55 | 6.27 | 338,637 |
| Apr 15 2024 | 6.36 | -0.08 | -1.24% | 6.44 | 6.44 | 6.18 | 289,553 |
| Apr 12 2024 | 6.44 | -0.03 | -0.46% | 6.61 | 7.03 | 6.34 | 520,842 |
| Apr 11 2024 | 6.47 | 0.05 | 0.78% | 6.50 | 6.51 | 6.32 | 195,519 |
| Apr 10 2024 | 6.42 | -0.05 | -0.77% | 6.37 | 6.49 | 6.25 | 286,838 |
| Apr 09 2024 | 6.47 | 0.17 | 2.70% | 6.40 | 6.55 | 6.35 | 401,998 |
| Apr 08 2024 | 6.30 | -0.08 | -1.25% | 6.45 | 6.56 | 6.20 | 307,119 |
| Apr 05 2024 | 6.38 | 0.13 | 2.08% | 6.24 | 6.50 | 6.18 | 212,979 |
| Apr 04 2024 | 6.25 | -0.28 | -4.29% | 6.58 | 6.58 | 6.25 | 292,588 |
| Apr 03 2024 | 6.53 | 0.22 | 3.49% | 6.30 | 6.57 | 6.22 | 586,731 |
| Apr 02 2024 | 6.31 | 0.03 | 0.48% | 6.28 | 6.34 | 6.21 | 173,710 |
| Apr 01 2024 | 6.28 | 0.05 | 0.80% | 6.31 | 6.55 | 6.23 | 205,742 |
| Mar 28 2024 | 6.23 | 0.21 | 3.49% | 6.04 | 6.43 | 5.99 | 945,889 |
| Mar 27 2024 | 6.02 | 0.27 | 4.70% | 5.81 | 6.05 | 5.77 | 260,126 |
| Mar 26 2024 | 5.75 | -0.12 | -2.04% | 5.97 | 6.05 | 5.75 | 129,567 |
| Mar 25 2024 | 5.87 | -0.02 | -0.34% | 5.91 | 6.09 | 5.85 | 161,886 |
| Mar 22 2024 | 5.89 | -0.07 | -1.17% | 5.99 | 6.07 | 5.84 | 158,276 |
| Mar 21 2024 | 5.96 | -0.02 | -0.33% | 6.12 | 6.23 | 5.95 | 271,211 |
| Mar 20 2024 | 5.98 | 0.33 | 5.84% | 5.58 | 6.04 | 5.58 | 231,379 |
| Mar 19 2024 | 5.65 | -0.17 | -2.92% | 5.74 | 5.75 | 5.62 | 174,008 |
| Mar 18 2024 | 5.82 | -0.20 | -3.32% | 5.97 | 6.06 | 5.76 | 221,256 |
| Mar 15 2024 | 6.02 | 0.05 | 0.84% | 6.01 | 6.14 | 5.90 | 488,339 |
| Mar 14 2024 | 5.97 | -0.08 | -1.32% | 5.96 | 6.04 | 5.77 | 273,293 |
| Mar 13 2024 | 6.05 | 0.13 | 2.20% | 5.94 | 6.26 | 5.91 | 310,217 |
| Mar 12 2024 | 5.92 | -0.13 | -2.15% | 5.93 | 5.98 | 5.74 | 277,873 |
| Mar 11 2024 | 6.05 | 0.08 | 1.34% | 5.83 | 6.16 | 5.83 | 452,552 |
| Mar 08 2024 | 5.97 | -0.12 | -1.97% | 6.11 | 6.21 | 5.95 | 413,407 |
| Mar 07 2024 | 6.09 | 0.01 | 0.16% | 6.14 | 6.19 | 6.04 | 287,011 |
| Mar 06 2024 | 6.08 | 0.37 | 6.48% | 5.69 | 6.12 | 5.68 | 395,119 |
| Mar 05 2024 | 5.71 | 0.25 | 4.58% | 5.51 | 5.73 | 5.51 | 293,156 |
| Mar 04 2024 | 5.46 | 0.02 | 0.37% | 5.48 | 5.56 | 5.30 | 285,596 |
| Mar 01 2024 | 5.44 | 0.44 | 8.80% | 5.01 | 5.46 | 4.89 | 549,680 |
| Feb 29 2024 | 5.00 | 0.22 | 4.60% | 4.76 | 5.00 | 4.76 | 1,927,930 |
| Feb 28 2024 | 4.78 | 0.07 | 1.49% | 4.71 | 4.83 | 4.67 | 133,673 |
| Feb 27 2024 | 4.71 | 0.11 | 2.39% | 4.55 | 4.75 | 4.48 | 222,218 |
| Feb 26 2024 | 4.60 | -0.17 | -3.56% | 4.77 | 4.77 | 4.54 | 219,760 |
| Feb 23 2024 | 4.77 | 0.10 | 2.14% | 4.66 | 4.79 | 4.56 | 239,076 |
| Feb 22 2024 | 4.67 | -0.15 | -3.11% | 4.75 | 4.79 | 4.60 | 298,938 |
| Feb 21 2024 | 4.82 | -0.17 | -3.41% | 5.06 | 5.06 | 4.75 | 503,306 |
| Feb 20 2024 | 4.99 | -0.14 | -2.73% | 5.19 | 5.19 | 4.83 | 341,951 |
| Feb 16 2024 | 5.13 | 0.06 | 1.18% | 5.08 | 5.17 | 5.00 | 242,870 |
| Feb 15 2024 | 5.07 | 0.06 | 1.20% | 5.03 | 5.23 | 5.01 | 296,044 |
| Feb 14 2024 | 5.01 | -0.39 | -7.22% | 5.36 | 5.38 | 5.00 | 290,492 |
| Feb 13 2024 | 5.40 | -0.32 | -5.59% | 5.70 | 5.70 | 5.32 | 294,441 |
| Feb 12 2024 | 5.72 | 0.09 | 1.60% | 5.68 | 5.82 | 5.68 | 210,567 |
| Feb 09 2024 | 5.63 | -0.21 | -3.60% | 5.86 | 5.86 | 5.62 | 148,256 |
| Feb 08 2024 | 5.84 | -0.05 | -0.85% | 5.77 | 5.88 | 5.75 | 357,349 |
| Feb 07 2024 | 5.89 | 0.00 | 0.00% | 5.89 | 5.89 | 5.89 | 0 |
| Feb 06 2024 | 5.89 | -0.30 | -4.85% | 6.10 | 6.14 | 5.88 | 273,451 |
| Feb 05 2024 | 6.19 | 0.02 | 0.32% | 6.03 | 6.19 | 5.96 | 200,496 |
| Feb 02 2024 | 6.17 | -0.21 | -3.29% | 6.13 | 6.17 | 5.93 | 260,450 |
| Feb 01 2024 | 6.38 | 0.27 | 4.42% | 6.23 | 6.39 | 5.95 | 301,852 |
| Jan 31 2024 | 6.11 | -0.39 | -6.00% | 6.47 | 6.65 | 6.11 | 484,915 |
| Jan 30 2024 | 6.50 | 0.00 | 0.00% | 6.45 | 6.51 | 6.15 | 974,566 |
| Jan 29 2024 | 6.50 | 0.79 | 13.84% | 5.66 | 6.50 | 5.63 | 1,976,723 |
| Jan 26 2024 | 5.71 | 0.01 | 0.18% | 5.61 | 5.72 | 5.57 | 195,489 |
| Jan 25 2024 | 5.70 | -0.01 | -0.18% | 5.71 | 5.71 | 5.53 | 218,449 |
| Jan 24 2024 | 5.71 | 0.04 | 0.71% | 5.61 | 5.72 | 5.41 | 267,777 |
| Jan 23 2024 | 5.67 | 0.21 | 3.85% | 5.49 | 5.69 | 5.47 | 170,731 |
| Jan 22 2024 | 5.46 | -0.01 | -0.18% | 5.45 | 5.50 | 5.36 | 66,832 |
