Skardin Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	25.10	25.25	24.35	24.40	24.40	-2.20%	118,738
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
Aug 4, 2026	24.25	24.60	23.85	24.50	24.50	1.03%	346,285
Aug 3, 2026	24.90	25.10	24.25	24.25	24.25	-2.41%	323,242
Jul 31, 2026	25.55	26.65	24.85	24.85	24.85	-1.78%	295,872
Jul 30, 2026	26.00	26.40	24.80	25.30	25.30	-4.35%	526,595
Jul 29, 2026	28.25	28.25	26.00	26.45	26.45	-5.54%	518,845
Jul 28, 2026	28.50	28.90	28.00	28.00	28.00	-3.61%	348,298
Jul 27, 2026	29.90	29.90	28.85	29.05	29.05	-1.19%	64,697
Jul 24, 2026	29.50	29.50	28.75	29.40	29.40	0.34%	142,679
Jul 23, 2026	29.15	29.30	28.50	29.30	29.30	-	174,478
Jul 22, 2026	29.50	29.60	29.25	29.30	29.30	-0.34%	120,347
Jul 21, 2026	29.80	29.90	29.40	29.40	29.40	-0.51%	123,503
Jul 20, 2026	29.65	29.75	28.65	29.55	29.55	-0.17%	344,936
Jul 17, 2026	31.00	31.00	29.15	29.60	29.60	-4.52%	696,689
Jul 16, 2026	31.35	31.50	30.80	31.00	31.00	-1.12%	266,507
Jul 15, 2026	31.30	31.60	31.30	31.35	31.35	-0.16%	139,489
Jul 14, 2026	32.05	32.55	30.65	31.40	31.40	-5.14%	819,960
Jul 13, 2026	33.30	33.95	33.10	33.10	33.10	-0.60%	124,865
Jul 9, 2026	33.65	33.95	33.10	33.30	33.30	-0.60%	353,631
Jul 8, 2026	33.55	34.15	33.10	33.50	33.50	-0.45%	264,089
Jul 7, 2026	34.20	34.20	33.10	33.65	33.65	-1.03%	520,087
Jul 6, 2026	33.85	34.40	33.10	34.00	34.00	0.59%	405,257
Jul 3, 2026	34.40	34.95	33.60	33.80	33.80	-1.17%	387,520
Jul 2, 2026	32.50	36.00	32.10	34.20	34.20	3.95%	1,462,538
Jul 1, 2026	30.15	32.90	29.35	32.90	32.90	9.85%	1,324,491
Jun 30, 2026	30.20	30.50	29.75	29.95	29.95	0.84%	167,405
Jun 29, 2026	29.55	30.20	29.55	29.70	29.70	0.68%	104,666
Jun 26, 2026	30.55	30.55	29.50	29.50	29.50	-3.44%	691,679
Jun 25, 2026	31.45	31.50	30.40	30.55	30.55	-1.45%	361,389