Skardin Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	36.00	36.00	35.05	35.40	35.40	-0.56%	219,500
Mar 24, 2026	36.30	36.30	35.20	35.60	35.60	0.28%	223,269
Mar 23, 2026	35.65	36.35	35.20	35.50	35.50	-1.11%	327,789
Mar 20, 2026	36.50	36.70	35.75	35.90	35.90	-1.64%	294,099
Mar 19, 2026	36.50	37.25	36.15	36.50	36.50	-	360,344
Mar 18, 2026	37.00	37.00	36.30	36.50	36.50	-0.68%	463,103
Mar 17, 2026	36.45	37.35	36.30	36.75	36.75	0.68%	405,576
Mar 16, 2026	36.15	36.65	35.65	36.50	36.50	1.67%	369,044
Mar 13, 2026	35.80	36.35	35.60	35.90	35.90	0.14%	388,724
Mar 12, 2026	35.80	36.25	35.70	35.85	35.85	-0.42%	157,907
Mar 11, 2026	36.70	36.70	35.95	36.00	36.00	-	291,504
Mar 10, 2026	36.80	38.05	35.65	36.00	36.00	1.12%	475,112
Mar 9, 2026	35.75	35.75	34.10	35.60	35.60	-2.06%	466,849
Mar 6, 2026	35.75	36.70	35.75	36.35	36.35	0.14%	224,649
Mar 5, 2026	36.10	36.70	35.50	36.30	36.30	0.97%	424,283
Mar 4, 2026	34.65	37.40	34.65	35.95	35.95	4.35%	1,173,591
Mar 3, 2026	36.60	36.80	34.30	34.45	34.45	-5.62%	1,252,511
Mar 2, 2026	36.55	37.80	35.85	36.50	36.50	-1.75%	725,197
Feb 26, 2026	36.00	38.70	35.70	37.15	37.15	4.80%	928,444
Feb 25, 2026	35.80	37.50	35.40	35.45	35.45	1.87%	716,425
Feb 24, 2026	36.10	36.10	34.65	34.80	34.80	-2.52%	795,395
Feb 23, 2026	37.15	37.15	35.70	35.70	35.70	-3.90%	790,006
Feb 11, 2026	37.20	37.35	36.75	37.15	37.15	-1.20%	332,103
Feb 10, 2026	37.90	37.90	36.50	37.60	37.60	0.27%	718,849
Feb 9, 2026	38.25	38.25	36.40	37.50	37.50	-0.92%	1,209,571
Feb 6, 2026	38.50	40.40	37.40	37.85	37.85	-1.69%	1,056,494
Feb 5, 2026	37.90	38.50	37.40	38.50	38.50	1.18%	290,948
Feb 4, 2026	38.50	38.50	37.10	38.05	38.05	-1.30%	598,078
Feb 3, 2026	38.80	39.05	37.65	38.55	38.55	-0.39%	380,463
Feb 2, 2026	38.45	38.70	37.00	38.70	38.70	0.65%	757,117
Jan 30, 2026	39.30	40.00	38.40	38.45	38.45	-2.41%	413,586
Jan 29, 2026	39.55	39.60	39.00	39.40	39.40	-0.51%	255,845
Jan 28, 2026	41.20	41.20	39.55	39.60	39.60	-3.88%	608,081
Jan 27, 2026	40.10	41.20	38.75	41.20	41.20	2.74%	1,608,498
Jan 26, 2026	40.50	41.25	39.45	40.10	40.10	-0.12%	553,489
Jan 23, 2026	38.80	40.25	38.30	40.15	40.15	4.29%	625,726
Jan 22, 2026	38.95	39.20	37.85	38.50	38.50	-0.77%	707,347
Jan 21, 2026	39.45	39.45	38.65	38.80	38.80	-1.52%	365,321
Jan 20, 2026	40.30	40.30	39.10	39.40	39.40	-2.23%	517,575
Jan 19, 2026	40.20	41.30	40.00	40.30	40.30	1.38%	589,373
Jan 16, 2026	39.50	39.75	38.75	39.75	39.75	-0.13%	732,678
Jan 15, 2026	40.25	41.00	39.55	39.80	39.80	-1.85%	375,870
Jan 14, 2026	39.30	40.90	39.30	40.55	40.55	3.18%	518,017
Jan 13, 2026	40.40	40.40	39.30	39.30	39.30	-2.36%	713,006
Jan 12, 2026	40.10	40.80	40.05	40.25	40.25	0.50%	293,364
Jan 9, 2026	40.20	40.30	39.35	40.05	40.05	-0.25%	426,071
Jan 8, 2026	41.00	41.00	40.10	40.15	40.15	-1.23%	250,029
Jan 7, 2026	40.35	40.85	40.20	40.65	40.65	1.50%	267,203
Jan 6, 2026	40.70	41.00	40.05	40.05	40.05	-1.60%	344,005
Jan 5, 2026	40.95	42.00	40.45	40.70	40.70	-0.73%	464,676