AMG GW&K Small Cap Value Z (SKSZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.54
-0.07 (-0.22%)
At close: Dec 5, 2025
SKSZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 11, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.90% |
| Dec 10, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 1.74% |
| Dec 9, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.32% |
| Dec 8, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.03% |
| Dec 5, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | -0.22% |
| Dec 4, 2025 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.54% |
| Dec 3, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 1.32% |
| Dec 2, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | -0.39% |
| Dec 1, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.45% |
| Nov 28, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.19% |
| Nov 26, 2025 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | 0.35% |
| Nov 25, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 2.47% |
| Nov 24, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 1.03% |
| Nov 21, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 2.70% |
| Nov 20, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -1.08% |
| Nov 19, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | -0.57% |
| Nov 18, 2025 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.24% |
| Nov 17, 2025 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | -2.24% |
| Nov 14, 2025 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.16% |
| Nov 13, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -1.75% |
| Nov 12, 2025 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -0.42% |
| Nov 11, 2025 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 0.49% |
| Nov 10, 2025 | 30.84 | 30.84 | 30.84 | 30.84 | 30.84 | 0.82% |
| Nov 7, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | 0.43% |
| Nov 6, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.81% |
| Nov 5, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | 0.46% |
| Nov 4, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.71% |
| Nov 3, 2025 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 0.46% |
| Oct 31, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 0.33% |
| Oct 30, 2025 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | -0.20% |
| Oct 29, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | -1.58% |
| Oct 28, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -0.61% |
| Oct 27, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -0.45% |
| Oct 24, 2025 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 1.03% |
| Oct 23, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 0.32% |
| Oct 22, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | -0.67% |
| Oct 21, 2025 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.03% |
| Oct 20, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 1.66% |
| Oct 17, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | - |
| Oct 16, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.73% |
| Oct 15, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.55% |
| Oct 14, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 1.54% |
| Oct 13, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 1.93% |
| Oct 10, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | -2.53% |
| Oct 9, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.77% |
| Oct 8, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.68% |
| Oct 7, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.93% |
| Oct 6, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | - |
| Oct 3, 2025 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | 0.52% |
| Oct 2, 2025 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.10% |