Skagi Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	18.70	18.70	18.70	18.70	18.70	-0.27%	2,465,000
Jul 14, 2026	18.75	18.75	18.75	18.75	18.75	-0.27%	300,000
Jul 13, 2026	18.80	18.80	18.80	18.80	18.80	-	525,276
Jul 10, 2026	18.60	18.80	18.60	18.80	18.80	1.90%	952,178
Jul 9, 2026	18.30	18.45	18.30	18.45	18.45	0.82%	1,012,330
Jul 8, 2026	18.50	18.50	18.30	18.30	18.30	-1.08%	3,090,187
Jul 7, 2026	18.55	18.55	18.50	18.50	18.50	-	730,000
Jul 6, 2026	18.25	18.60	18.20	18.50	18.50	2.21%	2,490,429
Jul 3, 2026	18.10	18.10	18.10	18.10	18.10	-0.55%	6,500,381
Jul 2, 2026	18.20	18.20	18.20	18.20	18.20	1.11%	1,018,037
Jul 1, 2026	18.00	18.00	18.00	18.00	18.00	-	65,800
Jun 29, 2026	18.00	18.00	18.00	18.00	18.00	-	2,031,964
Jun 26, 2026	18.20	18.20	18.00	18.00	18.00	-1.10%	1,184,807
Jun 25, 2026	18.40	18.40	18.10	18.20	18.20	0.55%	1,267,253
Jun 24, 2026	18.20	18.20	18.10	18.10	18.10	-	1,204,575
Jun 23, 2026	18.30	18.30	18.10	18.10	18.10	-1.09%	2,066,730
Jun 22, 2026	18.30	18.30	18.20	18.30	18.30	0.55%	147,370
Jun 19, 2026	18.30	18.30	18.20	18.20	18.20	-0.55%	2,617,900
Jun 18, 2026	18.30	18.30	18.30	18.30	18.30	-	800,000
Jun 16, 2026	18.20	18.40	18.20	18.30	18.30	-	1,519,799
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