SKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	33.88	34.35	33.88	33.99	33.99	0.44%	12,093
Nov 19, 2024	34.01	34.09	33.59	33.84	33.84	1.28%	11,669
Nov 18, 2024	33.45	33.75	33.25	33.41	33.41	-0.30%	15,255
Nov 15, 2024	33.89	33.94	33.40	33.51	33.51	-0.98%	22,241
Nov 14, 2024	33.45	33.93	33.39	33.84	33.84	0.61%	5,045
Nov 13, 2024	33.60	33.64	33.16	33.64	33.64	-0.07%	14,640
Nov 12, 2024	33.40	33.87	33.40	33.66	33.66	0.48%	14,802
Nov 11, 2024	33.69	33.73	33.16	33.50	33.50	-2.70%	54,257
Nov 8, 2024	34.63	34.82	34.09	34.43	34.43	-1.53%	26,171
Nov 7, 2024	34.40	34.98	34.40	34.97	34.97	3.27%	14,856
Nov 6, 2024	34.72	35.30	33.74	33.86	33.86	-12.28%	42,042
Nov 5, 2024	39.24	39.40	38.60	38.60	38.60	-1.83%	7,882
Nov 4, 2024	38.84	39.72	38.80	39.32	39.32	1.34%	9,330
Nov 1, 2024	38.64	38.80	38.13	38.80	38.80	-0.10%	6,075
Oct 31, 2024	38.04	38.88	37.82	38.84	38.84	2.53%	7,453
Oct 30, 2024	38.16	38.16	37.40	37.88	37.88	-0.86%	4,849
Oct 29, 2024	37.88	38.27	37.76	38.21	38.21	1.19%	4,617
Oct 28, 2024	38.32	38.32	37.70	37.76	37.76	-2.38%	7,081
Oct 25, 2024	37.56	38.84	37.56	38.68	38.68	2.27%	9,762
Oct 24, 2024	37.80	38.22	37.76	37.82	37.82	-0.16%	4,395
Oct 23, 2024	37.96	38.16	37.68	37.88	37.88	0.32%	10,999
Oct 22, 2024	38.04	38.32	37.64	37.76	37.76	0.32%	21,350
Oct 21, 2024	37.12	37.74	37.08	37.64	37.64	1.95%	14,240
Oct 18, 2024	36.92	37.32	36.87	36.92	36.92	-0.16%	8,575
Oct 17, 2024	36.80	37.00	36.72	36.98	36.98	-0.49%	12,545
Oct 16, 2024	37.96	37.96	37.16	37.16	37.16	-2.57%	8,030
Oct 15, 2024	37.68	38.14	37.32	38.14	38.14	-0.42%	17,837
Oct 14, 2024	38.60	38.76	38.20	38.30	38.30	-0.99%	12,207
Oct 11, 2024	39.84	39.84	38.60	38.68	38.68	-3.77%	14,233
Oct 10, 2024	39.96	40.52	39.87	40.20	40.20	0.55%	12,386
Oct 9, 2024	40.84	40.84	39.84	39.98	39.98	-1.82%	5,162
Oct 8, 2024	40.92	40.98	40.52	40.72	40.72	-1.07%	6,102
Oct 7, 2024	40.16	41.44	40.16	41.16	41.16	2.69%	13,659
Oct 4, 2024	40.64	41.04	40.08	40.08	40.08	-3.56%	14,440
Oct 3, 2024	41.48	41.84	41.37	41.56	41.56	1.07%	13,147
Oct 2, 2024	41.20	41.39	40.89	41.12	41.12	-0.19%	4,137
Oct 1, 2024	41.00	41.64	40.76	41.20	41.20	1.15%	6,142
Sep 30, 2024	41.12	41.51	40.73	40.73	40.73	-0.48%	4,527
Sep 27, 2024	41.00	41.08	40.44	40.93	40.93	-0.76%	6,095
Sep 26, 2024	41.32	41.56	41.04	41.24	41.24	-1.06%	9,545
Sep 25, 2024	41.16	41.84	41.00	41.68	41.68	-0.03%	9,567
Sep 24, 2024	41.52	41.92	41.36	41.69	41.11	1.69%	13,222
Sep 23, 2024	40.92	41.08	40.60	41.00	40.43	-0.19%	5,977
Sep 20, 2024	40.96	41.44	40.96	41.08	40.51	0.88%	4,079
Sep 19, 2024	40.68	41.36	40.60	40.72	40.15	-2.49%	29,831
Sep 18, 2024	41.44	41.76	40.88	41.76	41.18	0.68%	14,681
Sep 17, 2024	41.64	41.72	41.16	41.48	40.90	-0.86%	10,466
Sep 16, 2024	42.52	42.52	41.84	41.84	41.25	-2.34%	6,374
Sep 13, 2024	42.76	43.12	42.64	42.84	42.24	-0.65%	12,732
Sep 12, 2024	43.00	43.76	43.00	43.12	42.52	-0.14%	19,466
Sep 11, 2024	43.44	45.00	43.16	43.18	42.58	0.79%	42,961
Sep 10, 2024	42.07	43.80	42.00	42.84	42.24	1.81%	42,967
Sep 9, 2024	42.52	42.52	41.60	42.08	41.49	-2.86%	24,453
Sep 6, 2024	42.04	43.46	41.68	43.32	42.71	3.34%	50,295
Sep 5, 2024	40.92	42.36	40.80	41.92	41.33	1.95%	29,066
Sep 4, 2024	41.08	41.48	40.54	41.12	40.55	-0.10%	18,312
Sep 3, 2024	40.96	41.52	40.36	41.16	40.58	1.48%	23,455
Aug 30, 2024	41.00	41.44	40.49	40.56	39.99	-1.84%	18,031
Aug 29, 2024	41.64	42.12	41.04	41.32	40.74	-1.71%	18,962
Aug 28, 2024	42.28	42.52	41.60	42.04	41.45	-0.47%	17,350
Aug 27, 2024	42.56	42.56	42.16	42.24	41.65	-0.75%	15,209
Aug 26, 2024	42.44	42.76	42.20	42.56	41.97	-0.65%	12,084
Aug 23, 2024	43.20	43.32	42.68	42.84	42.24	-1.65%	4,543
Aug 22, 2024	43.88	44.00	43.56	43.56	42.95	-1.09%	2,517
Aug 21, 2024	43.68	44.40	43.68	44.04	43.42	0.27%	2,607
Aug 20, 2024	43.79	44.04	43.76	43.92	43.31	0.64%	3,340
Aug 19, 2024	44.12	44.12	43.60	43.64	43.03	-1.12%	7,812
Aug 16, 2024	44.84	44.84	44.07	44.14	43.52	-1.13%	1,787
Aug 15, 2024	44.60	44.80	44.32	44.64	44.02	-1.76%	4,502
Aug 14, 2024	46.40	46.40	45.34	45.44	44.81	-2.52%	11,789
Aug 13, 2024	46.84	47.40	46.60	46.62	45.96	-1.89%	4,299
Aug 12, 2024	46.52	47.60	46.52	47.52	46.85	1.18%	3,551
Aug 9, 2024	47.28	47.64	46.72	46.96	46.30	-0.75%	6,714
Aug 8, 2024	48.36	48.36	47.16	47.32	46.65	-3.20%	13,080
Aug 7, 2024	47.68	48.88	46.89	48.88	48.20	-0.16%	10,508
Aug 6, 2024	50.04	50.28	47.80	48.96	48.28	-2.78%	15,531
Aug 5, 2024	50.04	50.68	49.61	50.36	49.66	5.59%	27,328
Aug 2, 2024	46.81	48.23	46.44	47.69	47.03	5.13%	10,209
Aug 1, 2024	43.76	45.71	43.76	45.37	44.73	3.14%	4,094
Jul 31, 2024	43.60	44.12	43.44	43.98	43.37	0.05%	5,516
Jul 30, 2024	44.48	44.48	43.60	43.96	43.35	-2.23%	6,219
Jul 29, 2024	45.08	45.32	44.84	44.96	44.33	0.63%	4,076
Jul 26, 2024	45.60	45.60	44.55	44.68	44.06	-2.71%	5,046
Jul 25, 2024	45.92	45.92	44.88	45.92	45.28	-0.68%	6,120
Jul 24, 2024	45.48	46.40	45.36	46.24	45.59	2.30%	17,319
Jul 23, 2024	45.12	45.28	44.81	45.20	44.57	-	4,914
Jul 22, 2024	45.64	45.68	45.20	45.20	44.57	-1.48%	1,159
Jul 19, 2024	44.72	45.92	44.72	45.88	45.24	2.32%	3,452
Jul 18, 2024	44.20	45.00	43.48	44.84	44.21	2.66%	16,928
Jul 17, 2024	44.32	44.44	43.68	43.68	43.07	-1.71%	13,422
Jul 16, 2024	45.28	45.62	44.44	44.44	43.82	-2.28%	5,084
Jul 15, 2024	46.52	46.52	45.44	45.48	44.84	-2.96%	4,638
Jul 12, 2024	47.08	47.40	46.48	46.87	46.21	-0.32%	4,084
Jul 11, 2024	47.92	47.94	46.98	47.02	46.36	-1.63%	4,700
Jul 10, 2024	48.52	48.52	47.80	47.80	47.13	-0.87%	2,437
Jul 9, 2024	48.72	48.84	47.56	48.22	47.55	-1.27%	3,405
Jul 8, 2024	48.40	48.92	47.92	48.84	48.16	0.33%	8,026
Jul 5, 2024	48.70	49.04	48.68	48.68	48.00	0.65%	1,916
Jul 3, 2024	47.96	48.60	47.96	48.36	47.69	0.17%	1,607
Jul 2, 2024	49.56	49.56	48.28	48.28	47.61	-2.04%	2,940