AMG GW&K Small Cap Value Z (SKSZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.85
-0.39 (-1.25%)
Sep 12, 2025, 4:00 PM EDT
SKSZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.26% |
| Sep 15, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.06% |
| Sep 12, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -1.25% |
| Sep 11, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 1.59% |
| Sep 10, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.33% |
| Sep 9, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -0.94% |
| Sep 8, 2025 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | -0.48% |
| Sep 5, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.10% |
| Sep 4, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 1.37% |
| Sep 3, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -0.49% |
| Sep 2, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | -0.71% |
| Aug 29, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.06% |
| Aug 28, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | 0.03% |
| Aug 27, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.75% |
| Aug 26, 2025 | 30.85 | 30.85 | 30.85 | 30.85 | 30.85 | 0.39% |
| Aug 25, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.61% |
| Aug 22, 2025 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 3.58% |
| Aug 21, 2025 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.24% |
| Aug 20, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.27% |
| Aug 19, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 0.17% |
| Aug 18, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.03% |
| Aug 15, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.73% |
| Aug 14, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -1.18% |
| Aug 13, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 1.47% |
| Aug 12, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | 2.75% |
| Aug 11, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -0.10% |
| Aug 8, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 0.14% |
| Aug 7, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -0.27% |
| Aug 6, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.03% |
| Aug 5, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.86% |
| Aug 4, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.76% |
| Aug 1, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -1.28% |
| Jul 31, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.96% |
| Jul 30, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.09% |
| Jul 29, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.03% |
| Jul 28, 2025 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.17% |
| Jul 25, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.65% |
| Jul 24, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | -1.51% |
| Jul 23, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | 1.09% |
| Jul 22, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | 0.68% |
| Jul 21, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.07% |
| Jul 18, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.48% |
| Jul 17, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.86% |
| Jul 16, 2025 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | 0.80% |
| Jul 15, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -2.27% |
| Jul 14, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.89% |
| Jul 11, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.75% |
| Jul 10, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.41% |
| Jul 9, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | 0.68% |
| Jul 8, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.90% |