SKA.L(SKA.L)
SKA.L
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/14/2026 | $3.40 | $3.43 | $3.30 | $3.40 | 90,804 |
| 10/13/2026 | $3.50 | $3.50 | $3.40 | $3.40 | 21,156 |
| 10/12/2026 | $3.50 | $3.50 | $3.30 | $3.40 | 41,682 |
| 10/9/2026 | $3.40 | $3.50 | $3.30 | $3.40 | 153,090 |
| 10/8/2026 | $3.40 | $3.50 | $3.35 | $3.40 | 49,099 |
| 10/7/2026 | $3.40 | $3.50 | $3.35 | $3.40 | 71,728 |
| 10/6/2026 | $3.40 | $3.50 | $3.30 | $3.40 | 619,195 |
| 10/5/2026 | $3.50 | $3.60 | $3.32 | $3.40 | 426,566 |
| 10/2/2026 | $3.50 | $3.60 | $3.40 | $3.60 | 149,942 |
| 10/1/2026 | $3.65 | $3.80 | $3.40 | $3.50 | 663,017 |
| 9/30/2026 | $3.32 | $3.80 | $3.32 | $3.65 | 15,821 |
| 9/29/2026 | $3.70 | $3.90 | $3.50 | $3.65 | 526,510 |
| 9/28/2026 | $3.70 | $3.90 | $3.50 | $3.70 | 947,822 |
| 9/25/2026 | $3.70 | $3.90 | $3.50 | $3.70 | 311,640 |
| 9/24/2026 | $3.70 | $3.90 | $3.64 | $3.70 | 1.34M |
| 9/23/2026 | $4.05 | $4.22 | $3.59 | $3.70 | 1.99M |
| 9/22/2026 | $3.55 | $3.90 | $3.50 | $3.80 | 2.88M |
| 9/21/2026 | $3.35 | $3.70 | $3.30 | $3.55 | 1.54M |
| 9/18/2026 | $3.25 | $3.40 | $3.10 | $3.35 | 988,493 |
| 9/17/2026 | $3.20 | $3.30 | $3.10 | $3.20 | 58,540 |
| 9/16/2026 | $3.20 | $3.20 | $3.19 | $3.20 | 6,150 |
| 9/15/2026 | $3.25 | $3.25 | $3.19 | $3.20 | 40,000 |
| 9/14/2026 | $3.30 | $3.34 | $3.10 | $3.25 | 539,947 |
| 9/11/2026 | $3.20 | $3.30 | $3.10 | $3.30 | 556,786 |
| 9/10/2026 | $3.30 | $3.30 | $3.10 | $3.20 | 103,008 |
| 9/9/2026 | $3.30 | $3.50 | $3.10 | $3.30 | 96,552 |
| 9/8/2026 | $3.30 | $3.50 | $3.10 | $3.30 | 120,343 |
| 9/7/2026 | $3.30 | $3.34 | $3.10 | $3.30 | 20,100 |
| 9/4/2026 | $3.35 | $3.50 | $3.10 | $3.30 | 458,762 |
| 9/3/2026 | $3.35 | $3.42 | $3.20 | $3.35 | 696,192 |
| 9/2/2026 | $3.35 | $3.40 | $3.20 | $3.30 | 613,164 |
| 9/1/2026 | $3.50 | $3.70 | $3.20 | $3.35 | 1.64M |
| 8/28/2026 | $3.20 | $3.60 | $3.20 | $3.35 | 1.64M |
| 8/27/2026 | $3.20 | $3.40 | $3.06 | $3.20 | 763,051 |
| 8/26/2026 | $3.15 | $3.40 | $3.00 | $3.20 | 2.86M |
| 8/25/2026 | $3.10 | $3.30 | $2.90 | $3.10 | 414,141 |
| 8/24/2026 | $3.10 | $3.15 | $2.91 | $3.10 | 715,252 |
| 8/21/2026 | $3.10 | $3.22 | $2.90 | $3.10 | 309,016 |
| 8/20/2026 | $3.05 | $3.28 | $2.94 | $3.10 | 550,928 |
| 8/19/2026 | $2.85 | $3.10 | $2.75 | $3.05 | 846,676 |
| 8/18/2026 | $2.99 | $3.20 | $2.80 | $2.85 | 2.19M |
| 8/17/2026 | $2.95 | $2.95 | $2.81 | $2.95 | 449,027 |
| 8/14/2026 | $2.90 | $3.10 | $2.80 | $2.95 | 269,607 |
| 8/13/2026 | $2.85 | $3.10 | $2.70 | $2.90 | 314,822 |
| 8/12/2026 | $2.75 | $2.90 | $2.65 | $2.75 | 177,693 |
| 8/11/2026 | $2.80 | $2.90 | $2.65 | $2.75 | 284,981 |
| 8/10/2026 | $2.80 | $2.90 | $2.70 | $2.80 | 419,586 |
| 8/7/2026 | $2.80 | $2.90 | $2.70 | $2.80 | 1.75M |
| 8/6/2026 | $2.90 | $2.90 | $2.73 | $2.80 | 2.53M |
| 8/5/2026 | $2.90 | $3.00 | $2.83 | $2.90 | 167,625 |
| 8/4/2026 | $2.85 | $3.00 | $2.80 | $2.90 | 1.25M |
| 8/3/2026 | $2.90 | $3.00 | $2.76 | $2.85 | 1.93M |
| 7/31/2026 | $2.96 | $3.09 | $2.80 | $2.90 | 2.07M |
| 7/30/2026 | $3.00 | $3.00 | $2.80 | $2.85 | 1.81M |
| 7/29/2026 | $3.00 | $3.03 | $2.70 | $3.00 | 652,347 |
| 7/28/2026 | $3.05 | $3.05 | $2.60 | $3.00 | 1.93M |
| 7/27/2026 | $3.00 | $3.20 | $2.60 | $3.05 | 2.21M |
| 7/24/2026 | $3.00 | $3.00 | $2.80 | $3.00 | 258,873 |
| 7/23/2026 | $3.00 | $3.00 | $2.80 | $3.00 | 153,243 |
| 7/22/2026 | $2.80 | $3.20 | $2.65 | $3.00 | 3.18M |
| 7/21/2026 | $2.60 | $2.67 | $2.40 | $2.60 | 69,425 |
| 7/20/2026 | $2.60 | $2.60 | $2.40 | $2.60 | 1,732 |
| 7/17/2026 | $2.55 | $2.78 | $2.42 | $2.60 | 1.37M |
Latest close Refreshed daily after the closeAbout this data
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Market Movers
Today's biggest gainers and losers
Market Heatmap
Visual sector performance
