SKE(SKE)
SKE
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $29.71 | $29.82 | $28.51 | $29.41 | 592,618 |
| 5/19/2026 | $29.36 | $29.68 | $28.32 | $28.88 | 861,000 |
| 5/18/2026 | $30.67 | $31.42 | $29.31 | $29.88 | 636,813 |
| 5/15/2026 | $32.32 | $32.43 | $30.76 | $30.99 | 903,269 |
| 5/14/2026 | $34.16 | $34.24 | $32.97 | $34.04 | 469,800 |
| 5/13/2026 | $33.50 | $34.56 | $32.86 | $34.31 | 634,944 |
| 5/12/2026 | $32.00 | $33.73 | $31.43 | $33.69 | 616,800 |
| 5/11/2026 | $32.18 | $33.24 | $32.03 | $32.62 | 557,537 |
| 5/8/2026 | $30.94 | $31.88 | $30.76 | $31.81 | 563,200 |
| 5/7/2026 | $32.23 | $32.48 | $30.16 | $30.34 | 1.62M |
| 5/6/2026 | $31.00 | $31.87 | $30.88 | $31.12 | 707,106 |
| 5/5/2026 | $29.88 | $30.01 | $29.20 | $29.31 | 369,300 |
| 5/4/2026 | $29.46 | $29.87 | $29.24 | $29.42 | 399,617 |
| 5/1/2026 | $29.00 | $30.01 | $29.00 | $29.68 | 481,638 |
| 4/30/2026 | $30.10 | $30.23 | $29.02 | $29.20 | 522,747 |
| 4/29/2026 | $29.13 | $29.37 | $28.77 | $29.02 | 471,600 |
| 4/28/2026 | $30.50 | $30.82 | $29.47 | $29.75 | 481,508 |
| 4/27/2026 | $31.48 | $31.57 | $30.48 | $31.09 | 500,457 |
| 4/24/2026 | $32.25 | $32.25 | $31.48 | $31.61 | 460,100 |
| 4/23/2026 | $32.66 | $33.24 | $30.80 | $31.78 | 700,914 |
| 4/22/2026 | $33.29 | $34.09 | $32.95 | $33.19 | 717,100 |
| 4/21/2026 | $33.83 | $34.20 | $32.31 | $32.45 | 1.30M |
| 4/20/2026 | $32.93 | $34.17 | $32.66 | $34.10 | 529,564 |
| 4/17/2026 | $33.26 | $34.69 | $33.26 | $33.41 | 648,300 |
| 4/16/2026 | $32.40 | $32.91 | $31.80 | $32.61 | 578,722 |
| 4/15/2026 | $33.02 | $33.35 | $32.05 | $32.05 | 677,600 |
| 4/14/2026 | $33.61 | $34.07 | $33.27 | $33.36 | 508,302 |
| 4/13/2026 | $32.87 | $33.45 | $32.12 | $33.05 | 594,547 |
| 4/10/2026 | $32.71 | $33.43 | $32.20 | $33.43 | 838,883 |
| 4/9/2026 | $31.34 | $32.84 | $31.08 | $32.53 | 660,607 |
| 4/8/2026 | $32.84 | $32.92 | $30.85 | $31.19 | 754,877 |
| 4/7/2026 | $30.96 | $30.96 | $29.88 | $30.90 | 382,136 |
| 4/6/2026 | $30.71 | $31.16 | $30.18 | $30.98 | 534,106 |
| 4/2/2026 | $29.01 | $31.55 | $29.01 | $30.91 | 772,749 |
| 4/1/2026 | $30.86 | $31.99 | $30.20 | $31.01 | 931,100 |
| 3/31/2026 | $28.45 | $29.79 | $28.23 | $29.72 | 919,211 |
| 3/30/2026 | $28.28 | $28.28 | $26.90 | $27.36 | 648,900 |
| 3/27/2026 | $26.57 | $27.94 | $26.25 | $27.62 | 915,386 |
| 3/26/2026 | $26.39 | $27.75 | $26.26 | $26.46 | 588,112 |
| 3/25/2026 | $28.57 | $29.02 | $26.87 | $27.33 | 1.19M |
| 3/24/2026 | $26.78 | $27.74 | $26.28 | $27.51 | 830,628 |
| 3/23/2026 | $26.32 | $27.80 | $26.03 | $27.12 | 1.43M |
| 3/20/2026 | $27.16 | $27.63 | $25.35 | $26.27 | 1.95M |
| 3/19/2026 | $26.24 | $27.41 | $25.15 | $26.80 | 2.27M |
| 3/18/2026 | $28.53 | $28.85 | $27.70 | $28.47 | 1.29M |
| 3/17/2026 | $30.65 | $31.27 | $29.37 | $29.64 | 755,423 |
| 3/16/2026 | $30.56 | $31.55 | $29.36 | $30.54 | 1.05M |
| 3/13/2026 | $32.57 | $32.91 | $30.95 | $31.15 | 930,646 |
| 3/12/2026 | $33.20 | $33.26 | $32.20 | $32.78 | 495,000 |
| 3/11/2026 | $33.43 | $33.84 | $32.48 | $33.32 | 478,062 |
| 3/10/2026 | $34.40 | $34.92 | $33.97 | $34.13 | 536,500 |
| 3/9/2026 | $32.31 | $33.72 | $31.55 | $33.50 | 848,505 |
| 3/6/2026 | $32.49 | $34.30 | $31.96 | $33.74 | 470,900 |
| 3/5/2026 | $34.19 | $34.22 | $32.39 | $33.31 | 958,342 |
| 3/4/2026 | $35.78 | $35.83 | $34.48 | $34.87 | 783,000 |
| 3/3/2026 | $35.00 | $35.48 | $33.18 | $35.02 | 1.28M |
| 3/2/2026 | $38.75 | $38.77 | $36.49 | $37.64 | 1.44M |
| 2/27/2026 | $37.46 | $38.32 | $37.04 | $38.12 | 1.15M |
| 2/26/2026 | $36.00 | $37.53 | $35.73 | $37.35 | 659,700 |
| 2/25/2026 | $36.60 | $37.24 | $36.01 | $36.41 | 678,670 |
| 2/24/2026 | $34.59 | $36.28 | $34.59 | $36.01 | 657,284 |
| 2/23/2026 | $35.50 | $36.52 | $34.84 | $35.62 | 661,200 |
| 2/20/2026 | $34.22 | $35.30 | $33.59 | $35.10 | 1.25M |