Skardin Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 2, 2026	41.75	41.75	40.40	41.00	41.00	-0.12%	438,435
Dec 31, 2025	41.40	41.45	40.80	41.05	41.05	0.98%	373,973
Dec 30, 2025	41.50	41.50	40.30	40.65	40.65	-0.61%	306,299
Dec 29, 2025	42.30	42.30	40.60	40.90	40.90	-3.31%	663,511
Dec 26, 2025	42.90	44.00	42.30	42.30	42.30	0.12%	538,576
Dec 24, 2025	42.40	42.80	41.60	42.25	42.25	0.48%	465,832
Dec 23, 2025	41.65	42.60	41.55	42.05	42.05	0.36%	309,329
Dec 22, 2025	43.10	43.10	41.00	41.90	41.90	-2.10%	1,330,541
Dec 19, 2025	42.40	43.05	42.10	42.80	42.80	0.94%	323,853
Dec 18, 2025	42.85	43.10	42.05	42.40	42.40	-0.59%	183,269
Dec 17, 2025	44.60	44.85	42.55	42.65	42.65	-3.83%	639,356
Dec 16, 2025	45.70	45.75	44.25	44.35	44.35	-3.17%	479,792
Dec 15, 2025	45.25	46.60	44.55	45.80	45.80	1.22%	562,382
Dec 12, 2025	46.75	47.00	44.20	45.25	45.25	0.11%	591,106
Dec 11, 2025	46.35	47.25	44.45	45.20	45.20	-2.27%	746,019
Dec 10, 2025	45.35	47.50	44.95	46.25	46.25	1.98%	919,768
Dec 9, 2025	46.10	46.25	45.30	45.35	45.35	-1.41%	366,832
Dec 8, 2025	46.15	46.90	45.95	46.00	46.00	-	191,181
Dec 5, 2025	46.10	46.15	45.40	46.00	46.00	-0.22%	303,698
Dec 4, 2025	45.95	46.80	45.45	46.10	46.10	0.44%	536,163
Dec 3, 2025	46.10	46.85	45.55	45.90	45.90	-0.22%	673,673
Dec 2, 2025	47.05	47.05	45.05	46.00	46.00	-1.08%	955,414