Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SKBSY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20 2024 | 18.77 | 0.11 | 0.59% | 18.76 | 19.00 | 18.72 | 6,329 |
| Jun 18 2024 | 18.66 | 0.38 | 2.08% | 18.57 | 18.73 | 18.40 | 21,397 |
| Jun 17 2024 | 18.28 | 0.39 | 2.18% | 18.20 | 18.28 | 17.93 | 21,057 |
| Jun 14 2024 | 17.89 | -0.30 | -1.65% | 18.10 | 18.10 | 17.70 | 8,423 |
| Jun 13 2024 | 18.19 | -0.11 | -0.60% | 18.65 | 18.65 | 18.0695 | 7,727 |
| Jun 12 2024 | 18.30 | 0.50 | 2.81% | 18.394 | 18.61 | 18.28 | 9,140 |
| Jun 11 2024 | 17.80 | 0.32 | 1.83% | 17.69 | 17.98 | 17.6601 | 11,693 |
| Jun 10 2024 | 17.48 | 0.06 | 0.34% | 17.42 | 17.50 | 17.19 | 9,499 |
| Jun 07 2024 | 17.42 | -0.62 | -3.44% | 17.92 | 17.92 | 17.40 | 3,725 |
| Jun 06 2024 | 18.04 | 0.01 | 0.06% | 17.62 | 18.06 | 17.62 | 4,798 |
| Jun 05 2024 | 18.03 | 0.23 | 1.29% | 17.93 | 18.08 | 17.77 | 9,056 |
| Jun 04 2024 | 17.80 | -0.19 | -1.06% | 17.81 | 17.81 | 17.74 | 11,025 |
| Jun 03 2024 | 17.99 | 0.23 | 1.30% | 17.87 | 17.99 | 17.87 | 15,396 |
| May 31 2024 | 17.76 | 0.03 | 0.17% | 17.66 | 17.84 | 17.62 | 15,478 |
| May 30 2024 | 17.73 | 0.15 | 0.85% | 17.87 | 17.87 | 17.73 | 7,560 |
| May 29 2024 | 17.58 | -0.40 | -2.22% | 17.61 | 17.73 | 17.46 | 25,329 |
| May 28 2024 | 17.98 | 0.01 | 0.06% | 17.95 | 18.39 | 17.94 | 10,859 |
| May 24 2024 | 17.97 | 0.35 | 1.99% | 18.22 | 18.22 | 17.85 | 12,012 |
| May 23 2024 | 17.62 | -0.23 | -1.29% | 17.85 | 17.87 | 17.62 | 43,141 |
| May 22 2024 | 17.85 | -0.26 | -1.44% | 17.80 | 17.937 | 17.73 | 120,258 |
| May 21 2024 | 18.11 | -0.17 | -0.93% | 18.10 | 18.28 | 18.00 | 9,229 |
| May 20 2024 | 18.28 | -0.05 | -0.27% | 18.21 | 18.28 | 18.21 | 5,357 |
| May 17 2024 | 18.33 | -0.06 | -0.33% | 18.27 | 18.40 | 18.27 | 1,896 |
| May 16 2024 | 18.39 | 0.21 | 1.16% | 18.25 | 18.40 | 18.25 | 2,983 |
| May 15 2024 | 18.18 | 0.69 | 3.95% | 17.99 | 18.18 | 17.89 | 5,160 |
| May 14 2024 | 17.49 | 0.06 | 0.34% | 17.59 | 17.67 | 17.42 | 144,505 |
| May 13 2024 | 17.43 | -0.35 | -1.97% | 17.28 | 17.525 | 17.28 | 9,015 |
| May 10 2024 | 17.78 | 0.52 | 3.01% | 17.75 | 17.78 | 17.74 | 2,468 |
| May 09 2024 | 17.26 | -0.73 | -4.06% | 18.15 | 18.15 | 16.66 | 3,126 |
| May 08 2024 | 17.99 | -0.64 | -3.44% | 17.70 | 18.00 | 17.70 | 4,653 |
| May 07 2024 | 18.63 | 0.18 | 0.99% | 18.685 | 18.83 | 18.54 | 6,784 |
| May 06 2024 | 18.4476 | 0.39 | 2.15% | 18.20 | 18.4476 | 18.20 | 2,964 |
| May 03 2024 | 18.06 | 0.35 | 1.98% | 18.09 | 18.26 | 18.06 | 22,174 |
| May 02 2024 | 17.71 | 0.21 | 1.20% | 17.63 | 17.96 | 17.63 | 2,494 |
| May 01 2024 | 17.50 | 0.20 | 1.13% | 17.43 | 17.50 | 17.2343 | 1,894 |
| Apr 30 2024 | 17.305 | -0.37 | -2.07% | 18.00 | 18.00 | 17.13 | 11,042 |
| Apr 29 2024 | 17.67 | 0.07 | 0.40% | 17.59 | 17.87 | 17.56 | 24,204 |
| Apr 26 2024 | 17.60 | 0.45 | 2.62% | 17.47 | 17.75 | 17.44 | 8,917 |
| Apr 25 2024 | 17.15 | -0.59 | -3.33% | 17.02 | 17.36 | 17.02 | 36,926 |
| Apr 24 2024 | 17.74 | -0.31 | -1.73% | 17.9445 | 17.96 | 17.605 | 6,966 |
| Apr 23 2024 | 18.052 | 0.33 | 1.87% | 17.89 | 18.23 | 17.89 | 17,433 |
| Apr 22 2024 | 17.72 | 0.38 | 2.19% | 17.60 | 17.81 | 17.56 | 10,231 |
| Apr 19 2024 | 17.34 | -0.03 | -0.17% | 17.60 | 17.60 | 17.31 | 4,315 |
| Apr 18 2024 | 17.37 | 0.04 | 0.23% | 17.54 | 17.54 | 17.20 | 5,299 |
| Apr 17 2024 | 17.33 | -0.03 | -0.18% | 17.24 | 17.44 | 17.17 | 39,120 |
| Apr 16 2024 | 17.362 | -0.39 | -2.19% | 17.39 | 17.63 | 17.32 | 19,905 |
| Apr 15 2024 | 17.75 | 0.08 | 0.45% | 17.78 | 17.85 | 17.68 | 7,298 |
| Apr 12 2024 | 17.67 | -0.32 | -1.76% | 17.96 | 17.96 | 17.629 | 3,876 |
| Apr 11 2024 | 17.986 | -0.04 | -0.24% | 18.02 | 18.02 | 17.74 | 7,341 |
| Apr 10 2024 | 18.03 | -0.47 | -2.54% | 17.96 | 18.045 | 17.915 | 6,531 |
| Apr 09 2024 | 18.50 | -0.04 | -0.22% | 18.66 | 18.66 | 18.40 | 8,402 |
| Apr 08 2024 | 18.54 | 0.45 | 2.49% | 18.55 | 18.64 | 18.4985 | 4,097 |
| Apr 05 2024 | 18.09 | -0.08 | -0.44% | 18.115 | 18.12 | 18.05 | 4,273 |
| Apr 04 2024 | 18.17 | -0.20 | -1.09% | 18.56 | 18.56 | 18.095 | 3,760 |
| Apr 03 2024 | 18.37 | 0.89 | 5.09% | 18.11 | 18.45 | 18.11 | 8,186 |
| Apr 02 2024 | 17.48 | -0.20 | -1.15% | 17.73 | 17.73 | 17.43 | 50,223 |
| Apr 01 2024 | 17.684 | -0.92 | -4.92% | 18.41 | 18.41 | 17.43 | 8,162 |
| Mar 28 2024 | 18.60 | 0.03 | 0.16% | 18.75 | 18.75 | 18.15 | 4,679 |
| Mar 27 2024 | 18.57 | 0.19 | 1.03% | 18.59 | 18.59 | 18.27 | 3,703 |
| Mar 26 2024 | 18.38 | 0.05 | 0.27% | 18.4855 | 18.55 | 18.38 | 5,979 |
| Mar 25 2024 | 18.33 | -0.04 | -0.22% | 18.35 | 18.44 | 18.26 | 3,738 |
