AMG GW&K Small Cap Value N (SKSEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.87
-0.08 (-0.26%)
Sep 17, 2025, 8:09 AM EDT
SKSEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | - | - |
| Sep 16, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.26% |
| Sep 15, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.10% |
| Sep 12, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -1.24% |
| Sep 11, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 1.62% |
| Sep 10, 2025 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.32% |
| Sep 9, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.93% |
| Sep 8, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -0.51% |
| Sep 5, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | -0.10% |
| Sep 4, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 1.36% |
| Sep 3, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.48% |
| Sep 2, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -0.71% |
| Aug 29, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.03% |
| Aug 28, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.03% |
| Aug 27, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.71% |
| Aug 26, 2025 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | 0.39% |
| Aug 25, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.61% |
| Aug 22, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 3.60% |
| Aug 21, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 0.23% |
| Aug 20, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.30% |
| Aug 19, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.20% |
| Aug 18, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| Aug 15, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.73% |
| Aug 14, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -1.18% |
| Aug 13, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 1.50% |
| Aug 12, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 2.73% |
| Aug 11, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.14% |
| Aug 8, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.17% |
| Aug 7, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | -0.27% |
| Aug 6, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.03% |
| Aug 5, 2025 | 29.32 | 29.32 | 29.32 | 29.32 | 29.32 | 0.86% |
| Aug 4, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 1.75% |
| Aug 1, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -1.28% |
| Jul 31, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -0.99% |
| Jul 30, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | -1.08% |
| Jul 29, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| Jul 28, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.17% |
| Jul 25, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.61% |
| Jul 24, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -1.51% |
| Jul 23, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 1.08% |
| Jul 22, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.72% |
| Jul 21, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.07% |
| Jul 18, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | -0.51% |
| Jul 17, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.85% |
| Jul 16, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.79% |
| Jul 15, 2025 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | -2.26% |
| Jul 14, 2025 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.88% |
| Jul 11, 2025 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -0.74% |
| Jul 10, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | 0.41% |
| Jul 9, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.54 | 0.68% |