Skardin Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 16, 2026	29.65	29.65	29.05	29.20	29.20	2.10%	261,315
Oct 15, 2026	29.20	29.45	28.15	28.60	28.60	-2.05%	218,764
Oct 14, 2026	29.75	29.75	28.70	29.20	29.20	0.34%	171,727
Oct 13, 2026	28.55	30.50	28.50	29.10	29.10	1.39%	556,505
Oct 12, 2026	28.60	29.15	28.15	28.70	28.70	0.35%	309,189
Oct 8, 2026	27.50	28.90	27.50	28.60	28.60	4.00%	655,561
Oct 7, 2026	26.15	27.60	25.95	27.50	27.50	5.16%	529,681
Oct 6, 2026	24.65	26.70	24.60	26.15	26.15	7.61%	1,160,689
Oct 5, 2026	24.05	24.30	24.00	24.30	24.30	0.41%	141,189
Oct 2, 2026	23.90	24.30	23.85	24.20	24.20	1.89%	132,751
Oct 1, 2026	23.90	24.00	23.70	23.75	23.75	-0.63%	67,775
Sep 30, 2026	23.80	23.95	23.60	23.90	23.90	0.21%	389,820
Sep 29, 2026	23.85	24.25	23.75	23.85	23.85	-0.21%	81,026
Sep 24, 2026	24.10	24.10	23.70	23.90	23.90	-1.44%	128,307
Sep 23, 2026	24.20	24.30	24.10	24.25	24.25	0.21%	89,873
Sep 22, 2026	24.40	24.75	24.20	24.20	24.20	-0.62%	261,466
Sep 21, 2026	24.30	24.70	24.25	24.35	24.35	-0.41%	190,842
Sep 18, 2026	23.80	24.60	23.40	24.45	24.45	2.73%	307,045
Sep 17, 2026	24.60	24.60	23.80	23.80	23.80	-2.46%	127,836
Sep 16, 2026	24.30	24.70	24.10	24.40	24.40	0.41%	42,037
Sep 15, 2026	24.00	24.30	23.70	24.30	24.30	0.62%	93,925
Sep 14, 2026	24.00	24.15	23.65	24.15	24.15	-	187,776
Sep 11, 2026	24.20	24.40	24.00	24.15	24.15	-3.21%	179,218
Sep 10, 2026	24.25	25.05	23.75	24.95	24.95	2.89%	223,478
Sep 9, 2026	24.70	24.70	24.00	24.25	24.25	-0.41%	172,503
Sep 8, 2026	24.30	24.40	24.00	24.35	24.35	0.62%	164,285
Sep 7, 2026	24.20	24.80	24.15	24.20	24.20	-0.62%	156,195
Sep 4, 2026	24.80	24.85	24.30	24.35	24.35	-1.42%	102,723
Sep 3, 2026	25.10	25.25	24.20	24.70	24.70	-1.00%	177,986
Sep 2, 2026	25.00	25.25	24.75	24.95	24.95	-0.20%	123,519
Sep 1, 2026	25.00	25.40	24.70	25.00	25.00	0.40%	119,448
Aug 31, 2026	24.55	25.50	24.50	24.90	24.90	1.63%	189,423
Aug 28, 2026	24.95	24.95	24.15	24.50	24.50	-1.21%	187,701
Aug 27, 2026	24.95	25.00	24.70	24.80	24.80	0.20%	63,388
Aug 26, 2026	24.45	25.30	24.35	24.75	24.75	1.64%	150,570
Aug 25, 2026	24.50	24.50	24.10	24.35	24.35	-0.61%	57,485
Aug 24, 2026	24.20	24.55	24.15	24.50	24.50	-	99,594
Aug 21, 2026	24.50	24.60	24.35	24.50	24.50	0.20%	24,104
Aug 20, 2026	24.90	25.00	24.10	24.45	24.45	-1.41%	104,090
Aug 19, 2026	24.55	24.85	24.55	24.80	24.80	1.02%	37,861
Aug 18, 2026	25.20	25.25	24.20	24.55	24.55	-2.19%	106,187
Aug 17, 2026	24.60	25.10	24.60	25.10	25.10	0.40%	91,584
Aug 14, 2026	24.80	25.25	24.55	25.00	25.00	-1.96%	173,050
Aug 13, 2026	25.45	25.90	25.35	25.50	25.50	-0.20%	90,801
Aug 12, 2026	25.35	26.30	25.35	25.55	25.55	-1.16%	132,403
Aug 11, 2026	26.45	26.45	24.75	25.85	25.85	-	168,275
Aug 10, 2026	24.50	26.95	24.50	25.85	25.85	5.51%	304,121
Aug 7, 2026	24.50	24.60	24.10	24.50	24.50	0.62%	79,128
Aug 6, 2026	24.90	24.90	24.20	24.35	24.35	-2.01%	178,456
Aug 5, 2026	24.90	25.35	24.50	24.85	24.85	1.43%	285,512