Skagi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	16.60	17.20	16.55	16.80	16.80	-1.18%	3,758,703
Mar 20, 2026	17.00	17.00	16.90	17.00	17.00	0.59%	853,965
Mar 19, 2026	16.95	16.95	16.80	16.90	16.90	-0.59%	1,648,087
Mar 18, 2026	17.00	17.00	17.00	17.00	17.00	-3.41%	1,741,471
Mar 17, 2026	17.60	17.60	17.60	17.60	17.20	-	1,000,000
Mar 16, 2026	17.60	17.70	17.60	17.60	17.20	-0.56%	1,015,000
Mar 13, 2026	17.60	17.70	17.60	17.70	17.30	-	1,670,124
Mar 12, 2026	17.70	17.70	17.70	17.70	17.30	-	650,000
Mar 10, 2026	17.80	18.00	17.70	17.70	17.30	0.57%	7,219,553
Mar 9, 2026	17.60	17.70	17.40	17.60	17.20	-2.22%	1,739,148
Mar 6, 2026	18.40	18.40	18.00	18.00	17.59	-2.17%	4,000,000
Mar 5, 2026	18.40	18.40	18.40	18.40	17.98	-	724,185
Mar 4, 2026	18.10	18.50	18.10	18.40	17.98	2.79%	5,610,435
Mar 3, 2026	18.55	18.55	17.90	17.90	17.49	-4.28%	3,751,435
Mar 2, 2026	18.70	18.70	18.60	18.70	18.28	-1.32%	4,657,967
Feb 27, 2026	18.95	18.95	18.95	18.95	18.52	0.26%	304,829
Feb 26, 2026	18.90	18.90	18.90	18.90	18.47	-0.53%	100,000
Feb 25, 2026	18.90	19.00	18.80	19.00	18.57	-	4,237,458
Feb 24, 2026	18.60	19.10	18.60	19.00	18.57	3.83%	7,940,820
Feb 23, 2026	18.50	18.50	18.00	18.30	17.89	-3.68%	5,487,663
Feb 20, 2026	18.90	19.00	18.90	19.00	18.57	0.53%	3,743,421
Feb 19, 2026	18.80	18.90	18.80	18.90	18.47	1.07%	2,665,614
Feb 16, 2026	18.70	18.70	18.70	18.70	18.28	-	254,011
Feb 13, 2026	18.90	18.90	18.70	18.70	18.28	-2.09%	703,774
Feb 12, 2026	19.30	19.30	19.00	19.10	18.67	-2.05%	1,056,208
Feb 11, 2026	19.50	19.50	19.50	19.50	19.06	-	5,000
Feb 10, 2026	19.50	19.50	19.50	19.50	19.06	-0.51%	326,923
Feb 9, 2026	19.60	19.60	19.60	19.60	19.16	-1.01%	105,000
Feb 6, 2026	19.70	19.80	19.70	19.80	19.35	1.02%	339,949
Feb 5, 2026	19.60	19.60	19.60	19.60	19.16	-0.51%	70,723
Feb 4, 2026	19.70	19.70	19.70	19.70	19.25	0.51%	329,949
Feb 3, 2026	19.50	19.60	19.50	19.60	19.16	0.51%	371,250
Feb 2, 2026	19.50	19.50	19.50	19.50	19.06	-	369,363
Jan 30, 2026	19.60	19.60	19.40	19.50	19.06	-1.02%	2,929,378
Jan 29, 2026	19.60	19.70	19.60	19.70	19.25	0.51%	155,836
Jan 28, 2026	19.70	19.80	19.60	19.60	19.16	-0.76%	1,842,832
Jan 27, 2026	19.60	19.80	19.50	19.75	19.30	0.25%	6,159,046
Jan 26, 2026	19.60	19.70	19.40	19.70	19.25	1.03%	4,520,950
Jan 23, 2026	19.70	19.70	19.50	19.50	19.06	-1.02%	1,326,923
Jan 22, 2026	19.70	19.80	19.70	19.70	19.25	-	170,000
Jan 21, 2026	19.70	19.70	19.70	19.70	19.25	-	329,949
Jan 20, 2026	19.80	19.80	19.70	19.70	19.25	-1.50%	1,403,030
Jan 19, 2026	20.60	20.60	20.00	20.00	19.55	-3.38%	6,909,236
Jan 15, 2026	20.70	20.70	20.70	20.70	20.23	0.98%	500,000
Jan 14, 2026	20.20	20.60	20.00	20.50	20.04	0.49%	10,259,080
Jan 13, 2026	20.40	20.40	20.40	20.40	19.94	-	139,365
Jan 12, 2026	20.60	20.60	20.40	20.40	19.94	-0.97%	2,285,700
Jan 9, 2026	20.40	20.60	20.40	20.60	20.13	0.98%	7,032,605
Jan 7, 2026	20.00	20.40	19.90	20.40	19.94	2.77%	2,778,133
Jan 6, 2026	19.85	19.85	19.85	19.85	19.40	-0.25%	824,215