AMG GW&K Small Cap Value Z (SKSZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.80
-0.22 (-0.73%)
Aug 15, 2025, 4:00 PM EDT
SKSZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 7, 2025 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | -1.43% |
| Jul 3, 2025 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 0.86% |
| Jul 2, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 1.29% |
| Jul 1, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 1.73% |
| Jun 30, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | -0.21% |
| Jun 27, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.25% |
| Jun 26, 2025 | 28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 1.84% |
| Jun 25, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -1.14% |
| Jun 24, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.79% |
| Jun 23, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 1.46% |
| Jun 20, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.47% |
| Jun 18, 2025 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.47% |
| Jun 17, 2025 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | -0.80% |
| Jun 16, 2025 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 0.73% |
| Jun 13, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -1.96% |
| Jun 12, 2025 | 28.01 | 28.01 | 28.01 | 28.01 | 28.01 | 0.18% |
| Jun 11, 2025 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.21% |
| Jun 10, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.39% |
| Jun 9, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.54% |
| Jun 6, 2025 | 27.76 | 27.76 | 27.76 | 27.76 | 27.76 | 1.72% |