SKE(SKE)
SKE
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/13/2026 | $32.16 | $32.23 | $31.10 | $31.51 | 426,882 |
| 10/12/2026 | $32.28 | $32.46 | $31.63 | $31.91 | 220,978 |
| 10/9/2026 | $32.22 | $33.18 | $32.10 | $32.59 | 529,209 |
| 10/8/2026 | $30.50 | $31.51 | $30.40 | $31.41 | 664,112 |
| 10/7/2026 | $30.17 | $30.73 | $29.54 | $30.47 | 615,186 |
| 10/6/2026 | $30.51 | $31.66 | $29.84 | $31.35 | 432,200 |
| 10/5/2026 | $29.92 | $30.74 | $29.37 | $30.24 | 429,196 |
| 10/2/2026 | $30.29 | $30.73 | $29.73 | $29.94 | 587,565 |
| 10/1/2026 | $29.70 | $30.39 | $29.40 | $29.82 | 935,742 |
| 9/30/2026 | $30.45 | $30.55 | $29.71 | $29.73 | 623,105 |
| 9/29/2026 | $30.06 | $30.33 | $29.44 | $30.18 | 576,546 |
| 9/28/2026 | $29.91 | $30.57 | $29.46 | $29.87 | 471,912 |
| 9/25/2026 | $31.50 | $32.26 | $31.35 | $31.71 | 378,651 |
| 9/24/2026 | $31.12 | $31.66 | $30.48 | $31.43 | 452,099 |
| 9/23/2026 | $32.22 | $32.22 | $31.10 | $31.53 | 419,798 |
| 9/22/2026 | $31.81 | $33.56 | $31.76 | $33.26 | 351,746 |
| 9/21/2026 | $32.42 | $32.42 | $31.24 | $31.80 | 277,288 |
| 9/18/2026 | $31.55 | $32.17 | $31.14 | $32.12 | 853,797 |
| 9/17/2026 | $31.00 | $31.68 | $30.65 | $31.26 | 339,163 |
| 9/16/2026 | $31.41 | $31.41 | $29.09 | $29.83 | 486,138 |
| 9/15/2026 | $30.89 | $31.35 | $30.20 | $30.62 | 322,931 |
| 9/14/2026 | $30.37 | $30.74 | $29.70 | $30.59 | 495,587 |
| 9/11/2026 | $32.04 | $32.53 | $31.56 | $31.72 | 299,853 |
| 9/10/2026 | $31.75 | $32.06 | $31.09 | $31.24 | 326,356 |
| 9/9/2026 | $33.50 | $33.67 | $32.65 | $32.95 | 304,168 |
| 9/8/2026 | $33.12 | $33.64 | $32.66 | $32.76 | 276,389 |
| 9/4/2026 | $32.26 | $33.16 | $32.03 | $33.09 | 377,724 |
| 9/3/2026 | $32.96 | $33.23 | $32.06 | $33.11 | 495,673 |
| 9/2/2026 | $30.98 | $31.91 | $30.98 | $31.75 | 424,126 |
| 9/1/2026 | $31.50 | $31.88 | $30.20 | $30.32 | 629,921 |
| 8/31/2026 | $33.23 | $33.27 | $32.20 | $32.63 | 538,831 |
| 8/28/2026 | $35.33 | $35.40 | $32.70 | $33.24 | 787,780 |
| 8/27/2026 | $34.65 | $35.37 | $34.65 | $35.12 | 556,018 |
| 8/26/2026 | $34.33 | $35.28 | $34.22 | $34.72 | 391,553 |
| 8/25/2026 | $34.60 | $35.19 | $34.10 | $35.06 | 1.37M |
| 8/24/2026 | $35.40 | $35.40 | $34.28 | $35.03 | 511,695 |
| 8/21/2026 | $35.55 | $35.82 | $34.41 | $34.87 | 682,277 |
| 8/20/2026 | $33.79 | $35.10 | $33.71 | $34.83 | 724,580 |
| 8/19/2026 | $32.86 | $34.21 | $32.81 | $34.13 | 730,126 |
| 8/18/2026 | $31.60 | $31.60 | $30.63 | $31.08 | 486,794 |
| 8/17/2026 | $33.21 | $33.21 | $31.83 | $32.15 | 479,115 |
| 8/14/2026 | $33.24 | $34.08 | $33.05 | $33.06 | 438,857 |
| 8/13/2026 | $32.58 | $33.03 | $32.11 | $32.80 | 434,340 |
| 8/12/2026 | $34.18 | $34.22 | $32.94 | $33.21 | 384,488 |
| 8/11/2026 | $32.92 | $33.50 | $32.78 | $33.32 | 381,506 |
| 8/10/2026 | $32.06 | $33.22 | $31.86 | $33.06 | 414,473 |
| 8/7/2026 | $32.96 | $33.46 | $31.90 | $32.54 | 1.16M |
| 8/6/2026 | $30.03 | $31.30 | $30.02 | $30.86 | 565,342 |
| 8/5/2026 | $30.02 | $31.09 | $29.84 | $30.59 | 984,581 |
| 8/4/2026 | $27.81 | $29.15 | $27.81 | $28.71 | 626,735 |
| 8/3/2026 | $26.58 | $27.27 | $26.23 | $27.10 | 208,401 |
| 7/31/2026 | $26.74 | $27.00 | $26.00 | $26.58 | 389,538 |
| 7/30/2026 | $26.36 | $27.44 | $25.98 | $27.36 | 451,244 |
| 7/29/2026 | $26.27 | $26.82 | $24.99 | $25.68 | 515,594 |
| 7/28/2026 | $26.65 | $26.65 | $25.50 | $26.42 | 533,374 |
| 7/27/2026 | $27.42 | $27.77 | $26.48 | $27.19 | 401,745 |
| 7/24/2026 | $27.10 | $27.78 | $26.49 | $27.11 | 323,353 |
| 7/23/2026 | $27.17 | $27.56 | $26.35 | $26.90 | 524,214 |
| 7/22/2026 | $27.60 | $28.68 | $27.60 | $28.17 | 820,166 |
| 7/21/2026 | $25.80 | $26.98 | $25.70 | $26.92 | 478,368 |
| 7/20/2026 | $25.02 | $25.44 | $24.95 | $25.06 | 599,697 |
| 7/17/2026 | $24.85 | $25.76 | $24.59 | $25.18 | 572,465 |
| 7/16/2026 | $26.88 | $27.20 | $24.91 | $25.31 | 1.01M |
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
