SKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2025	48.25	48.29	48.21	48.28	48.28	0.12%	85,775
Jun 16, 2025	48.24	48.30	48.21	48.22	48.22	-0.01%	20,405
Jun 13, 2025	48.29	48.29	48.17	48.22	48.22	-0.24%	79,311
Jun 12, 2025	48.28	48.34	48.28	48.34	48.34	0.19%	57,978
Jun 11, 2025	48.21	48.26	48.18	48.25	48.25	0.26%	40,228
Jun 10, 2025	48.15	48.16	48.09	48.12	48.12	0.12%	17,124
Jun 9, 2025	48.03	48.09	48.01	48.06	48.06	0.13%	49,462
Jun 6, 2025	48.05	48.07	47.99	48.00	48.00	-0.48%	32,709
Jun 5, 2025	48.24	48.26	48.16	48.23	48.23	-0.06%	38,278
Jun 4, 2025	48.21	48.28	48.18	48.26	48.26	0.37%	27,864
Jun 3, 2025	48.13	48.16	48.06	48.08	48.08	-	42,283
Jun 2, 2025	48.09	48.09	48.02	48.08	48.08	-0.52%	32,378
May 30, 2025	48.27	48.35	48.25	48.33	48.12	0.17%	29,733
May 29, 2025	48.21	48.27	48.21	48.25	48.04	0.21%	25,968
May 28, 2025	48.17	48.17	48.09	48.15	47.94	-0.08%	24,178
May 27, 2025	48.11	48.21	48.11	48.19	47.98	0.29%	31,598
May 23, 2025	48.11	48.11	48.02	48.05	47.84	0.07%	51,575
May 22, 2025	47.91	48.03	47.88	48.02	47.80	0.24%	83,907
May 21, 2025	48.03	48.03	47.88	47.90	47.69	-0.44%	35,027
May 20, 2025	48.16	48.16	48.05	48.11	47.90	-0.06%	35,618
May 19, 2025	47.95	48.14	47.94	48.14	47.93	0.08%	130,263
May 16, 2025	48.18	48.18	48.07	48.10	47.89	0.08%	20,212
May 15, 2025	47.94	48.06	47.92	48.06	47.85	0.46%	20,090
May 14, 2025	47.95	47.96	47.83	47.84	47.63	-0.23%	42,241
May 13, 2025	47.96	47.96	47.91	47.95	47.74	0.13%	51,887
May 12, 2025	47.89	47.93	47.87	47.89	47.68	-0.08%	41,070
May 9, 2025	48.02	48.03	47.93	47.93	47.72	-	58,977
May 8, 2025	48.06	48.06	47.93	47.93	47.72	-0.26%	25,318
May 7, 2025	48.03	48.09	48.00	48.05	47.84	0.12%	40,140
May 6, 2025	47.92	48.00	47.89	48.00	47.78	0.18%	30,512
May 5, 2025	47.87	47.92	47.83	47.91	47.70	0.02%	62,614
May 2, 2025	47.97	47.99	47.88	47.90	47.69	-0.23%	56,588
May 1, 2025	48.17	48.17	48.01	48.01	47.80	-0.60%	59,806
Apr 30, 2025	48.31	48.36	48.26	48.30	47.89	-0.07%	34,408
Apr 29, 2025	48.26	48.37	48.26	48.34	47.92	0.11%	17,826
Apr 28, 2025	48.15	48.29	48.14	48.28	47.87	0.19%	36,384
Apr 25, 2025	48.08	48.20	48.08	48.19	47.78	0.30%	28,098
Apr 24, 2025	47.91	48.07	47.91	48.05	47.64	0.54%	55,876
Apr 23, 2025	48.00	48.05	47.78	47.79	47.38	0.10%	30,083
Apr 22, 2025	47.78	47.81	47.73	47.74	47.33	0.08%	29,473
Apr 21, 2025	47.78	47.86	47.68	47.70	47.29	-0.36%	45,255
Apr 17, 2025	47.91	47.91	47.83	47.87	47.46	0.10%	25,599
Apr 16, 2025	47.73	47.84	47.61	47.82	47.41	0.29%	86,496
Apr 15, 2025	47.66	47.77	47.58	47.68	47.27	0.32%	35,295
Apr 14, 2025	47.48	47.63	47.48	47.53	47.13	0.49%	138,318
Apr 11, 2025	47.39	47.39	47.01	47.30	46.90	-0.30%	56,832
Apr 10, 2025	47.74	47.74	47.39	47.44	47.04	-0.86%	87,692
Apr 9, 2025	47.44	47.85	47.06	47.85	47.44	0.67%	66,809
Apr 8, 2025	47.75	47.81	47.50	47.53	47.13	-0.36%	119,554
Apr 7, 2025	48.11	48.11	47.70	47.70	47.29	-1.04%	124,970