SKM(SKM)
SKM
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $37.12 | $38.52 | $36.65 | $37.96 | 2.18M |
| 5/19/2026 | $36.00 | $37.75 | $35.62 | $37.14 | 2.51M |
| 5/18/2026 | $38.09 | $38.35 | $36.36 | $37.01 | 2.00M |
| 5/15/2026 | $37.30 | $39.26 | $36.87 | $38.26 | 2.63M |
| 5/14/2026 | $39.00 | $39.59 | $38.15 | $38.68 | 2.85M |
| 5/13/2026 | $39.50 | $39.96 | $39.07 | $39.63 | 1.81M |
| 5/12/2026 | $38.71 | $39.97 | $37.94 | $39.07 | 2.97M |
| 5/11/2026 | $38.39 | $39.34 | $38.09 | $39.10 | 3.21M |
| 5/8/2026 | $36.26 | $38.00 | $35.87 | $37.87 | 2.55M |
| 5/7/2026 | $36.84 | $37.66 | $35.90 | $36.30 | 1.99M |
| 5/6/2026 | $37.40 | $37.51 | $36.37 | $36.88 | 1.66M |
| 5/5/2026 | $36.74 | $37.94 | $36.69 | $37.80 | 1.35M |
| 5/4/2026 | $36.93 | $37.41 | $36.39 | $36.48 | 1.55M |
| 5/1/2026 | $37.97 | $38.15 | $36.89 | $37.00 | 1.22M |
| 4/30/2026 | $36.30 | $37.63 | $35.84 | $37.41 | 2.17M |
| 4/29/2026 | $36.36 | $36.54 | $35.86 | $36.37 | 1.59M |
| 4/28/2026 | $36.79 | $36.97 | $36.14 | $36.77 | 1.66M |
| 4/27/2026 | $37.53 | $38.08 | $37.00 | $37.28 | 2.62M |
| 4/24/2026 | $37.75 | $38.30 | $36.59 | $38.04 | 2.48M |
| 4/23/2026 | $37.80 | $38.70 | $37.31 | $37.96 | 2.63M |
| 4/22/2026 | $38.26 | $39.32 | $38.18 | $38.82 | 2.14M |
| 4/21/2026 | $38.90 | $40.49 | $38.43 | $38.62 | 2.46M |
| 4/20/2026 | $36.99 | $40.16 | $36.96 | $38.11 | 3.58M |
| 4/17/2026 | $37.26 | $38.18 | $36.91 | $37.84 | 1.59M |
| 4/16/2026 | $36.35 | $37.57 | $36.12 | $37.28 | 1.89M |
| 4/15/2026 | $37.22 | $37.57 | $36.26 | $36.35 | 1.93M |
| 4/14/2026 | $36.42 | $36.80 | $35.64 | $36.61 | 1.54M |
| 4/13/2026 | $34.96 | $36.28 | $34.92 | $36.10 | 2.14M |
| 4/10/2026 | $36.05 | $36.77 | $35.21 | $36.41 | 1.92M |
| 4/9/2026 | $35.29 | $36.17 | $34.82 | $35.61 | 2.03M |
| 4/8/2026 | $34.01 | $35.24 | $33.81 | $34.40 | 2.86M |
| 4/7/2026 | $30.65 | $32.34 | $30.61 | $32.14 | 2.44M |
| 4/6/2026 | $30.06 | $30.38 | $29.69 | $30.22 | 690,900 |
| 4/2/2026 | $28.70 | $29.66 | $28.50 | $29.58 | 1.08M |
| 4/1/2026 | $29.30 | $29.67 | $29.25 | $29.39 | 1.00M |
| 3/31/2026 | $28.35 | $29.31 | $28.21 | $29.29 | 1.22M |
| 3/30/2026 | $29.22 | $29.45 | $28.49 | $28.61 | 1.21M |
| 3/27/2026 | $29.64 | $30.33 | $29.51 | $29.92 | 1.49M |
| 3/26/2026 | $29.70 | $29.92 | $29.17 | $29.20 | 1.07M |
| 3/25/2026 | $30.35 | $30.87 | $30.00 | $30.38 | 1.61M |
| 3/24/2026 | $29.09 | $31.39 | $29.08 | $30.85 | 2.45M |
| 3/23/2026 | $28.65 | $28.99 | $28.40 | $28.88 | 790,607 |
| 3/20/2026 | $28.99 | $29.15 | $28.29 | $28.44 | 856,807 |
| 3/19/2026 | $28.90 | $29.20 | $28.55 | $29.13 | 996,400 |
| 3/18/2026 | $29.66 | $29.84 | $29.26 | $29.30 | 1.04M |
| 3/17/2026 | $29.87 | $30.17 | $29.57 | $29.77 | 1.17M |
| 3/16/2026 | $28.70 | $29.46 | $28.56 | $29.14 | 872,400 |
| 3/13/2026 | $28.68 | $28.68 | $27.99 | $28.07 | 706,045 |
| 3/12/2026 | $28.69 | $28.69 | $27.91 | $28.23 | 1.08M |
| 3/11/2026 | $29.86 | $29.87 | $28.99 | $29.06 | 1.00M |
| 3/10/2026 | $29.59 | $30.19 | $29.29 | $29.84 | 1.48M |
| 3/9/2026 | $28.57 | $29.79 | $28.11 | $29.69 | 1.38M |
| 3/6/2026 | $28.78 | $29.02 | $28.11 | $28.71 | 2.50M |
| 3/5/2026 | $29.60 | $30.45 | $29.05 | $29.45 | 3.60M |
| 3/4/2026 | $29.39 | $31.65 | $29.16 | $31.50 | 5.79M |
| 3/3/2026 | $28.86 | $29.39 | $28.21 | $29.28 | 2.05M |
| 3/2/2026 | $30.54 | $30.64 | $29.80 | $30.20 | 1.31M |
| 2/27/2026 | $30.50 | $30.80 | $29.79 | $30.34 | 2.01M |
| 2/26/2026 | $31.60 | $31.86 | $30.77 | $30.95 | 1.16M |
| 2/25/2026 | $31.62 | $31.78 | $31.40 | $31.53 | 1.08M |
| 2/24/2026 | $30.99 | $31.47 | $30.85 | $31.43 | 1.52M |
| 2/23/2026 | $31.23 | $31.25 | $30.34 | $30.48 | 1.64M |
| 2/20/2026 | $31.59 | $31.60 | $30.82 | $31.17 | 1.43M |