Skagi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	18.00	18.30	18.00	18.30	18.30	1.67%	6,300,353
Jun 12, 2026	18.10	18.10	18.00	18.00	18.00	0.56%	1,837,397
Jun 11, 2026	18.20	18.20	17.90	17.90	17.90	-2.19%	6,858,500
Jun 10, 2026	18.60	18.60	18.30	18.30	18.30	-2.14%	10,984,990
Jun 9, 2026	18.70	18.70	18.70	18.70	18.70	-	1,279,642
Jun 8, 2026	18.80	18.80	18.70	18.70	18.70	-1.06%	1,625,547
Jun 5, 2026	18.60	18.90	18.60	18.90	18.90	1.07%	7,307,116
Jun 4, 2026	18.20	18.70	18.20	18.70	18.70	2.75%	2,014,507
Jun 3, 2026	18.20	18.20	18.05	18.20	18.20	-0.55%	1,168,571
Jun 2, 2026	18.30	18.40	18.30	18.30	18.30	-	1,736,612
Jun 1, 2026	18.30	18.40	18.20	18.30	18.30	-1.88%	7,524,761
May 29, 2026	18.50	18.65	18.50	18.65	18.65	0.81%	2,592,892
May 28, 2026	18.50	18.50	18.50	18.50	18.50	-	3,450,000
May 27, 2026	18.50	18.60	18.50	18.50	18.50	-	3,400,000
May 26, 2026	18.50	18.50	18.50	18.50	18.50	-	1,000,200
May 22, 2026	18.50	18.50	18.50	18.50	18.50	1.65%	1,872,973
May 21, 2026	18.30	18.30	18.20	18.20	18.20	0.55%	1,619,214
May 20, 2026	18.20	18.20	18.05	18.10	18.10	-1.09%	1,631,760
May 19, 2026	18.30	18.30	18.30	18.30	18.30	-	1,150,000
May 18, 2026	18.30	18.30	18.30	18.30	18.30	-	1,150,000
May 15, 2026	18.30	18.30	18.30	18.30	18.30	-	1,150,000
May 13, 2026	18.50	18.50	18.30	18.30	18.30	-	1,526,393
May 12, 2026	18.35	18.35	18.30	18.30	18.30	-1.08%	1,416,393
May 11, 2026	18.50	18.50	18.45	18.50	18.50	0.54%	2,230,959
May 8, 2026	18.10	18.40	18.10	18.40	18.40	2.22%	9,238,905
May 7, 2026	17.90	18.10	17.90	18.00	18.00	0.56%	4,237,088
May 6, 2026	18.40	18.40	17.80	17.90	17.90	-4.79%	29,043,760
May 5, 2026	19.00	19.00	18.80	18.80	18.80	-1.05%	7,613,135
May 4, 2026	19.00	19.00	19.00	19.00	19.00	1.06%	2,194,737
Apr 30, 2026	19.00	19.00	18.80	18.80	18.80	-1.31%	1,748,511
Apr 29, 2026	19.10	19.20	19.05	19.05	19.05	0.79%	4,519,590
Apr 28, 2026	18.90	19.20	18.90	18.90	18.90	-0.53%	2,455,727
Apr 27, 2026	18.70	19.00	18.60	19.00	19.00	2.70%	14,597,000
Apr 24, 2026	18.20	18.50	18.10	18.50	18.50	1.65%	10,514,750
Apr 22, 2026	18.20	18.20	18.20	18.20	18.20	-	550,000
Apr 21, 2026	17.30	18.20	17.30	18.20	18.20	5.20%	18,474,280
Apr 20, 2026	17.35	17.40	17.30	17.30	17.30	-0.57%	1,659,493
Apr 17, 2026	17.45	17.45	17.40	17.40	17.40	-0.57%	2,320,287
Apr 16, 2026	17.45	17.50	17.45	17.50	17.50	-0.57%	1,461,875
Apr 15, 2026	17.50	17.60	17.40	17.60	17.60	-	1,434,293
Apr 14, 2026	17.30	17.60	17.30	17.60	17.60	2.03%	1,176,192
Apr 13, 2026	17.25	17.25	17.25	17.25	17.25	-0.86%	400,000
Apr 10, 2026	17.10	17.40	16.90	17.40	17.40	1.16%	5,700,886
Apr 9, 2026	17.40	17.50	17.20	17.20	17.20	-1.71%	2,253,424
Apr 8, 2026	17.40	17.60	17.40	17.50	17.50	3.55%	2,519,092
Apr 7, 2026	17.10	17.10	16.90	16.90	16.90	-	1,365,185
Apr 1, 2026	17.00	17.10	16.90	16.90	16.90	1.81%	3,386,003
Mar 31, 2026	16.60	16.60	16.60	16.60	16.60	-	60,000
Mar 30, 2026	16.60	16.60	16.60	16.60	16.60	-	500,000
Mar 27, 2026	16.80	16.80	16.60	16.60	16.60	-1.78%	2,263,037