Skardin Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	41.30	44.80	41.10	43.75	43.75	6.71%	2,816,631
Apr 17, 2026	40.40	41.50	40.40	41.00	41.00	0.37%	1,105,773
Apr 16, 2026	43.50	43.50	40.50	40.85	40.85	1.36%	1,110,275
Apr 15, 2026	39.10	41.50	38.70	40.30	40.30	3.87%	1,550,995
Apr 14, 2026	39.00	39.40	37.20	38.80	38.80	4.02%	1,421,298
Apr 13, 2026	35.00	37.30	35.00	37.30	37.30	9.87%	1,430,562
Apr 10, 2026	34.65	34.75	33.80	33.95	33.95	-2.16%	231,438
Apr 9, 2026	35.30	35.30	34.00	34.70	34.70	0.58%	206,820
Apr 8, 2026	35.15	35.20	34.50	34.50	34.50	-0.29%	221,034
Apr 7, 2026	34.25	35.30	34.20	34.60	34.60	2.06%	417,699
Apr 2, 2026	33.10	34.45	32.90	33.90	33.90	2.42%	262,460
Apr 1, 2026	33.85	34.40	32.55	33.10	33.10	0.30%	353,527
Mar 31, 2026	34.80	34.80	32.80	33.00	33.00	-4.62%	426,878
Mar 30, 2026	34.10	34.60	33.50	34.60	34.60	-0.86%	242,169
Mar 27, 2026	34.95	35.30	32.60	34.90	34.90	1.16%	534,820
Mar 26, 2026	35.50	35.55	33.65	34.50	34.50	-2.54%	716,521
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