AMG GW&K Small Cap Value Fund (SKSEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.90
+0.18 (0.59%)
Dec 27, 2024, 8:07 AM EST
SKSEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.59% |
| Dec 24, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | 1.05% |
| Dec 23, 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 2.12% |
| Dec 20, 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -1.13% |
| Dec 19, 2024 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.73% |
| Dec 18, 2024 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | -4.20% |
| Dec 17, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -1.25% |
| Dec 16, 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -7.26% |
| Dec 13, 2024 | 34.57 | 34.57 | 34.57 | 34.57 | 31.96 | -0.43% |
| Dec 12, 2024 | 34.72 | 34.72 | 34.72 | 34.72 | 32.10 | -1.17% |
| Dec 11, 2024 | 35.13 | 35.13 | 35.13 | 35.13 | 32.48 | 0.77% |
| Dec 10, 2024 | 34.86 | 34.86 | 34.86 | 34.86 | 32.23 | -0.03% |
| Dec 9, 2024 | 34.87 | 34.87 | 34.87 | 34.87 | 32.24 | 0.29% |
| Dec 6, 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 32.14 | -1.11% |
| Dec 5, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 32.50 | -0.37% |
| Dec 4, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 32.62 | - |
| Dec 3, 2024 | 35.29 | 35.29 | 35.29 | 35.29 | 32.62 | -0.73% |
| Dec 2, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 32.86 | - |
| Nov 29, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 32.86 | 0.06% |
| Nov 27, 2024 | 35.53 | 35.53 | 35.53 | 35.53 | 32.85 | 0.17% |
| Nov 26, 2024 | 35.47 | 35.47 | 35.47 | 35.47 | 32.79 | -0.62% |
| Nov 25, 2024 | 35.69 | 35.69 | 35.69 | 35.69 | 32.99 | 1.51% |
| Nov 22, 2024 | 35.16 | 35.16 | 35.16 | 35.16 | 32.50 | 1.56% |
| Nov 21, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 32.00 | 1.67% |
| Nov 20, 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 31.48 | 0.06% |
| Nov 19, 2024 | 34.03 | 34.03 | 34.03 | 34.03 | 31.46 | 0.15% |
| Nov 18, 2024 | 33.98 | 33.98 | 33.98 | 33.98 | 31.41 | 0.09% |
| Nov 15, 2024 | 33.95 | 33.95 | 33.95 | 33.95 | 31.38 | -0.96% |
| Nov 14, 2024 | 34.28 | 34.28 | 34.28 | 34.28 | 31.69 | -0.95% |
| Nov 13, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 31.99 | -0.03% |
| Nov 12, 2024 | 34.62 | 34.62 | 34.62 | 34.62 | 32.00 | -1.25% |
| Nov 11, 2024 | 35.06 | 35.06 | 35.06 | 35.06 | 32.41 | 3.51% |
| Nov 8, 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 31.31 | -0.73% |
| Nov 7, 2024 | 34.12 | 34.12 | 34.12 | 34.12 | 31.54 | -0.55% |
| Nov 6, 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 31.72 | 6.95% |
| Nov 5, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 29.66 | 2.30% |
| Nov 4, 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 28.99 | 0.45% |
| Nov 1, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 28.86 | -0.92% |
| Oct 31, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 29.13 | - |
| Oct 30, 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 29.13 | 0.25% |
| Oct 29, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 29.06 | -0.73% |
| Oct 28, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 29.27 | 1.57% |
| Oct 25, 2024 | 31.17 | 31.17 | 31.17 | 31.17 | 28.81 | -0.83% |
| Oct 24, 2024 | 31.43 | 31.43 | 31.43 | 31.43 | 29.06 | 0.26% |
| Oct 23, 2024 | 31.35 | 31.35 | 31.35 | 31.35 | 28.98 | -0.35% |
| Oct 22, 2024 | 31.46 | 31.46 | 31.46 | 31.46 | 29.08 | -0.47% |
| Oct 21, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 29.22 | -1.98% |
| Oct 18, 2024 | 32.25 | 32.25 | 32.25 | 32.25 | 29.81 | -0.31% |
| Oct 17, 2024 | 32.35 | 32.35 | 32.35 | 32.35 | 29.91 | 0.06% |
| Oct 16, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 29.89 | 1.67% |
| Oct 15, 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 29.40 | 0.25% |
| Oct 14, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 29.32 | 0.70% |
| Oct 11, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 29.12 | 2.07% |
| Oct 10, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 28.53 | -0.61% |
| Oct 9, 2024 | 31.05 | 31.05 | 31.05 | 31.05 | 28.70 | 0.26% |
| Oct 8, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 28.63 | -0.32% |
| Oct 7, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 28.72 | -0.83% |
| Oct 4, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 28.96 | 1.16% |
| Oct 3, 2024 | 30.97 | 30.97 | 30.97 | 30.97 | 28.63 | -0.45% |
| Oct 2, 2024 | 31.11 | 31.11 | 31.11 | 31.11 | 28.76 | -0.26% |
| Oct 1, 2024 | 31.19 | 31.19 | 31.19 | 31.19 | 28.83 | -1.33% |
| Sep 30, 2024 | 31.61 | 31.61 | 31.61 | 31.61 | 29.22 | 0.64% |
| Sep 27, 2024 | 31.41 | 31.41 | 31.41 | 31.41 | 29.04 | 0.45% |
| Sep 26, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 28.91 | -0.03% |
| Sep 25, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 28.92 | -1.26% |
| Sep 24, 2024 | 31.68 | 31.68 | 31.68 | 31.68 | 29.29 | -0.28% |
| Sep 23, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 29.37 | -0.22% |
| Sep 20, 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 29.43 | -1.21% |
| Sep 19, 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 29.79 | 2.12% |
| Sep 18, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 29.18 | 0.19% |
| Sep 17, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 29.12 | 0.67% |
| Sep 16, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 28.93 | 0.51% |
| Sep 13, 2024 | 31.13 | 31.13 | 31.13 | 31.13 | 28.78 | 2.37% |
| Sep 12, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 28.11 | 1.03% |
| Sep 11, 2024 | 30.10 | 30.10 | 30.10 | 30.10 | 27.83 | -0.30% |
| Sep 10, 2024 | 30.19 | 30.19 | 30.19 | 30.19 | 27.91 | 0.17% |
| Sep 9, 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 27.86 | -0.30% |
| Sep 6, 2024 | 30.23 | 30.23 | 30.23 | 30.23 | 27.95 | -1.47% |
| Sep 5, 2024 | 30.68 | 30.68 | 30.68 | 30.68 | 28.36 | -0.65% |
| Sep 4, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 28.55 | -0.52% |
| Sep 3, 2024 | 31.04 | 31.04 | 31.04 | 31.04 | 28.69 | -2.54% |
| Aug 30, 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 29.44 | 0.60% |
| Aug 29, 2024 | 31.66 | 31.66 | 31.66 | 31.66 | 29.27 | 0.54% |
| Aug 28, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 29.11 | -0.25% |
| Aug 27, 2024 | 31.57 | 31.57 | 31.57 | 31.57 | 29.18 | -0.57% |
| Aug 26, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 29.35 | - |
| Aug 23, 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 29.35 | 3.02% |
| Aug 22, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 28.49 | -0.39% |
| Aug 21, 2024 | 30.94 | 30.94 | 30.94 | 30.94 | 28.60 | 1.31% |
| Aug 20, 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 28.23 | -1.17% |
| Aug 19, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 28.57 | 1.01% |
| Aug 16, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 28.28 | 0.13% |
| Aug 15, 2024 | 30.55 | 30.55 | 30.55 | 30.55 | 28.24 | 2.17% |
| Aug 14, 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 27.64 | -0.43% |
| Aug 13, 2024 | 30.03 | 30.03 | 30.03 | 30.03 | 27.76 | 1.08% |
| Aug 12, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 27.47 | -0.54% |
| Aug 9, 2024 | 29.87 | 29.87 | 29.87 | 29.87 | 27.61 | -0.47% |
| Aug 8, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 27.74 | 2.25% |
| Aug 7, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 27.13 | -0.98% |
| Aug 6, 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 27.40 | 0.75% |