SKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	48.02	48.15	48.01	48.12	48.12	0.30%	372,233
Feb 20, 2025	48.00	48.01	47.96	47.97	47.97	0.04%	43,683
Feb 19, 2025	47.90	47.95	47.88	47.95	47.95	0.08%	39,971
Feb 18, 2025	47.98	47.98	47.89	47.91	47.91	-0.21%	74,664
Feb 14, 2025	48.02	48.04	47.99	48.01	48.01	0.31%	35,514
Feb 13, 2025	47.82	47.91	47.82	47.86	47.86	0.34%	77,522
Feb 12, 2025	47.72	47.72	47.67	47.70	47.70	-0.30%	43,242
Feb 11, 2025	47.87	47.87	47.83	47.85	47.85	-0.09%	75,338
Feb 10, 2025	47.94	47.94	47.88	47.89	47.89	0.02%	50,978
Feb 7, 2025	47.89	47.95	47.84	47.88	47.88	-0.17%	69,758
Feb 6, 2025	47.98	47.99	47.93	47.96	47.96	-0.04%	64,211
Feb 5, 2025	47.97	48.08	47.95	47.98	47.98	0.21%	31,696
Feb 4, 2025	47.78	47.88	47.75	47.88	47.88	0.21%	46,474
Feb 3, 2025	47.81	47.84	47.75	47.78	47.78	-0.52%	34,609
Jan 31, 2025	48.02	48.12	47.96	48.03	47.83	0.04%	37,172
Jan 30, 2025	48.02	48.05	48.00	48.01	47.81	0.08%	21,543
Jan 29, 2025	48.03	48.03	47.89	47.97	47.77	-0.06%	23,386
Jan 28, 2025	47.95	48.00	47.92	48.00	47.80	-0.02%	22,671
Jan 27, 2025	47.98	48.01	47.93	48.01	47.81	0.36%	54,313
Jan 24, 2025	47.77	47.86	47.77	47.84	47.64	0.13%	57,174
Jan 23, 2025	47.67	47.78	47.67	47.78	47.58	0.02%	55,328
Jan 22, 2025	47.85	47.85	47.76	47.77	47.57	-0.17%	65,891
Jan 21, 2025	47.87	47.87	47.80	47.85	47.65	0.19%	139,059
Jan 17, 2025	47.82	47.82	47.75	47.76	47.56	-0.02%	113,752
Jan 16, 2025	47.65	47.79	47.64	47.77	47.57	0.19%	45,500
Jan 15, 2025	47.70	47.70	47.63	47.68	47.48	0.59%	100,597
Jan 14, 2025	47.36	47.40	47.35	47.40	47.20	0.11%	48,435
Jan 13, 2025	47.42	47.42	47.33	47.35	47.15	-0.23%	69,982
Jan 10, 2025	47.60	47.60	47.40	47.46	47.26	-0.29%	80,902
Jan 8, 2025	47.56	47.64	47.56	47.60	47.40	-	62,195
Jan 7, 2025	47.66	47.66	47.55	47.60	47.40	-0.13%	32,535
Jan 6, 2025	47.71	47.71	47.65	47.66	47.46	-0.15%	34,917
Jan 3, 2025	47.75	47.76	47.70	47.73	47.53	0.04%	25,860
Jan 2, 2025	47.76	47.77	47.68	47.71	47.51	0.02%	9,929
Dec 31, 2024	47.74	47.79	47.67	47.70	47.50	-0.06%	36,692
Dec 30, 2024	47.68	47.74	47.68	47.73	47.53	0.25%	25,199
Dec 27, 2024	47.72	47.72	47.60	47.61	47.41	-0.13%	50,758
Dec 26, 2024	47.60	47.67	47.55	47.67	47.47	0.10%	84,754
Dec 24, 2024	47.56	47.62	47.56	47.62	47.42	0.04%	30,611
Dec 23, 2024	47.66	47.66	47.58	47.60	47.40	-0.14%	112,027
Dec 20, 2024	47.74	47.74	47.66	47.67	47.47	-0.24%	56,567
Dec 19, 2024	47.79	47.82	47.72	47.78	47.38	-0.08%	72,929
Dec 18, 2024	48.16	48.16	47.80	47.82	47.42	-0.63%	82,167
Dec 17, 2024	48.13	48.14	48.09	48.13	47.72	-0.03%	24,797
Dec 16, 2024	48.20	48.20	48.11	48.14	47.74	0.05%	30,789
Dec 13, 2024	48.21	48.21	48.10	48.12	47.71	-0.20%	42,485
Dec 12, 2024	48.29	48.29	48.21	48.21	47.81	-0.20%	16,743
Dec 11, 2024	48.55	48.55	48.22	48.31	47.91	-0.04%	61,952
Dec 10, 2024	48.34	48.37	48.30	48.33	47.93	-0.06%	27,101
Dec 9, 2024	48.41	48.41	48.34	48.36	47.96	-0.12%	68,321
Dec 6, 2024	48.46	48.46	48.37	48.42	48.02	0.24%	52,425
Dec 5, 2024	48.23	48.32	48.23	48.31	47.90	-	104,457
Dec 4, 2024	48.21	48.33	48.17	48.31	47.90	0.18%	16,876
Dec 3, 2024	48.31	48.32	48.20	48.22	47.82	-0.11%	55,958
Dec 2, 2024	48.23	48.28	48.18	48.27	47.87	-0.31%	21,249
Nov 29, 2024	48.39	48.44	48.39	48.43	47.83	0.26%	10,545
Nov 27, 2024	48.28	48.32	48.24	48.30	47.71	0.19%	20,994
Nov 26, 2024	48.19	48.21	48.15	48.21	47.61	-0.05%	40,930
Nov 25, 2024	48.25	48.25	48.18	48.23	47.64	0.52%	37,736
Nov 22, 2024	48.00	48.01	47.98	47.98	47.39	-0.02%	33,671
Nov 21, 2024	48.05	48.08	47.97	47.99	47.40	-0.04%	26,247
Nov 20, 2024	48.00	48.04	47.99	48.01	47.42	-0.14%	74,955
Nov 19, 2024	48.07	48.10	48.04	48.08	47.48	0.16%	29,583
Nov 18, 2024	47.98	48.02	47.93	48.00	47.41	0.05%	80,292
Nov 15, 2024	47.85	48.01	47.81	47.97	47.38	0.13%	74,003
Nov 14, 2024	47.99	48.03	47.90	47.91	47.32	-0.15%	27,250
Nov 13, 2024	48.15	48.15	47.96	47.98	47.39	-	43,801
Nov 12, 2024	48.08	48.09	47.95	47.98	47.39	-0.36%	53,625
Nov 11, 2024	48.11	48.16	48.11	48.16	47.56	-0.13%	15,392
Nov 8, 2024	48.21	48.29	48.19	48.22	47.63	0.03%	104,093
Nov 7, 2024	48.02	48.24	48.02	48.21	47.61	0.58%	45,493
Nov 6, 2024	47.86	48.00	47.86	47.93	47.34	-0.38%	37,057
Nov 5, 2024	48.07	48.12	47.94	48.11	47.52	0.19%	34,172
Nov 4, 2024	48.04	48.08	47.99	48.02	47.43	0.26%	16,209
Nov 1, 2024	48.08	48.08	47.88	47.89	47.30	-0.56%	12,962
Oct 31, 2024	48.22	48.22	48.12	48.17	47.38	-0.19%	17,822
Oct 30, 2024	48.40	48.41	48.21	48.26	47.47	-0.14%	89,858
Oct 29, 2024	48.21	48.33	48.20	48.33	47.54	0.11%	26,305
Oct 28, 2024	48.35	48.36	48.25	48.28	47.48	-0.11%	37,313
Oct 25, 2024	48.46	48.46	48.32	48.33	47.53	-0.11%	30,594
Oct 24, 2024	48.33	48.42	48.33	48.38	47.59	0.11%	24,343
Oct 23, 2024	48.35	48.35	48.29	48.33	47.53	-0.18%	71,830
Oct 22, 2024	48.44	48.44	48.37	48.42	47.62	-0.02%	23,019
Oct 21, 2024	48.54	48.54	48.42	48.43	47.63	-0.41%	48,493
Oct 18, 2024	48.67	48.67	48.62	48.62	47.82	0.03%	28,948
Oct 17, 2024	48.65	48.65	48.60	48.61	47.81	-0.28%	19,404
Oct 16, 2024	48.69	48.74	48.69	48.74	47.94	0.15%	39,512
Oct 15, 2024	48.66	48.67	48.63	48.67	47.87	0.20%	56,302
Oct 14, 2024	48.52	48.57	48.49	48.57	47.77	-0.03%	34,314
Oct 11, 2024	48.58	48.61	48.55	48.59	47.79	0.07%	42,200
Oct 10, 2024	48.56	48.56	48.42	48.55	47.75	0.03%	28,314
Oct 9, 2024	48.60	48.60	48.51	48.54	47.74	-0.15%	33,164
Oct 8, 2024	48.58	48.61	48.50	48.61	47.81	0.10%	53,079
Oct 7, 2024	48.61	48.61	48.54	48.56	47.76	-0.23%	55,304
Oct 4, 2024	48.78	48.78	48.65	48.67	47.87	-0.47%	45,711
Oct 3, 2024	48.97	48.97	48.89	48.90	48.10	-0.26%	42,864
Oct 2, 2024	48.96	49.04	48.91	49.03	48.22	-0.05%	58,276
Oct 1, 2024	49.05	49.08	49.01	49.05	48.24	-0.14%	113,659
Sep 30, 2024	49.21	49.21	49.08	49.12	48.14	-0.13%	20,144
Sep 27, 2024	49.22	49.22	49.13	49.19	48.20	0.27%	43,319