SKOR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	48.32	48.37	48.25	48.33	48.33	0.04%	29,617
Mar 28, 2025	48.26	48.32	48.23	48.31	48.31	0.31%	34,719
Mar 27, 2025	48.15	48.16	48.12	48.16	48.16	0.02%	42,968
Mar 26, 2025	48.19	48.20	48.13	48.15	48.15	-0.10%	43,486
Mar 25, 2025	48.17	48.34	48.16	48.20	48.20	0.10%	41,563
Mar 24, 2025	48.21	48.23	48.14	48.15	48.15	-0.23%	311,720
Mar 21, 2025	48.31	48.33	48.22	48.26	48.26	-	42,078
Mar 20, 2025	48.41	48.41	48.26	48.26	48.26	-	47,387
Mar 19, 2025	48.11	48.29	48.07	48.26	48.26	0.33%	47,043
Mar 18, 2025	48.07	48.14	48.03	48.10	48.10	0.15%	78,442
Mar 17, 2025	48.09	48.12	48.03	48.03	48.03	0.04%	29,146
Mar 14, 2025	48.05	48.07	48.01	48.01	48.01	-0.06%	38,796
Mar 13, 2025	47.90	48.05	47.90	48.04	48.04	0.13%	28,794
Mar 12, 2025	48.04	48.07	47.98	47.98	47.98	-0.19%	32,343
Mar 11, 2025	48.20	48.23	48.06	48.07	48.07	-0.31%	65,436
Mar 10, 2025	48.26	48.28	48.20	48.22	48.22	0.23%	54,151
Mar 7, 2025	48.31	48.31	48.08	48.11	48.11	-0.08%	37,917
Mar 6, 2025	48.19	48.21	48.11	48.15	48.15	-0.08%	85,302
Mar 5, 2025	48.39	48.39	48.19	48.19	48.19	-0.19%	154,720
Mar 4, 2025	48.40	48.42	48.28	48.28	48.28	-0.10%	87,889
Mar 3, 2025	48.25	48.35	48.21	48.33	48.33	-0.27%	45,033
Feb 28, 2025	48.43	48.47	48.37	48.46	48.27	0.29%	38,140
Feb 27, 2025	48.30	48.37	48.29	48.32	48.13	-0.08%	90,802
Feb 26, 2025	48.28	48.39	48.27	48.36	48.17	0.12%	45,690
Feb 25, 2025	48.25	48.32	48.25	48.30	48.11	0.31%	41,200
Feb 24, 2025	48.11	48.20	48.08	48.15	47.97	0.07%	68,318
Feb 21, 2025	48.02	48.15	48.01	48.12	47.93	0.30%	372,233
Feb 20, 2025	48.00	48.01	47.96	47.97	47.79	0.04%	43,683
Feb 19, 2025	47.90	47.95	47.88	47.95	47.77	0.08%	39,971
Feb 18, 2025	47.98	47.98	47.89	47.91	47.73	-0.21%	74,664
Feb 14, 2025	48.02	48.04	47.99	48.01	47.83	0.31%	35,514
Feb 13, 2025	47.82	47.91	47.82	47.86	47.68	0.34%	77,522
Feb 12, 2025	47.72	47.72	47.67	47.70	47.52	-0.30%	43,242
Feb 11, 2025	47.87	47.87	47.83	47.85	47.66	-0.09%	75,338
Feb 10, 2025	47.94	47.94	47.88	47.89	47.71	0.02%	50,978
Feb 7, 2025	47.89	47.95	47.84	47.88	47.70	-0.17%	69,758
Feb 6, 2025	47.98	47.99	47.93	47.96	47.78	-0.04%	64,211
Feb 5, 2025	47.97	48.08	47.95	47.98	47.80	0.21%	31,696
Feb 4, 2025	47.78	47.88	47.75	47.88	47.70	0.21%	46,474
Feb 3, 2025	47.81	47.84	47.75	47.78	47.60	-0.52%	34,609
Jan 31, 2025	48.02	48.12	47.96	48.03	47.65	0.04%	37,172
Jan 30, 2025	48.02	48.05	48.00	48.01	47.63	0.08%	21,543
Jan 29, 2025	48.03	48.03	47.89	47.97	47.59	-0.06%	23,386
Jan 28, 2025	47.95	48.00	47.92	48.00	47.62	-0.02%	22,671
Jan 27, 2025	47.98	48.01	47.93	48.01	47.63	0.36%	54,313
Jan 24, 2025	47.77	47.86	47.77	47.84	47.46	0.13%	57,174
Jan 23, 2025	47.67	47.78	47.67	47.78	47.40	0.02%	55,328
Jan 22, 2025	47.85	47.85	47.76	47.77	47.39	-0.17%	65,891
Jan 21, 2025	47.87	47.87	47.80	47.85	47.47	0.19%	139,059
Jan 17, 2025	47.82	47.82	47.75	47.76	47.38	-0.02%	113,752