Skardin Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 24, 2026	32.35	32.35	31.00	31.00	31.00	-3.43%	271,139
Jun 23, 2026	33.70	33.70	32.00	32.10	32.10	-2.87%	244,166
Jun 22, 2026	33.25	34.40	33.00	33.05	33.05	-0.45%	288,156
Jun 18, 2026	34.05	34.25	33.10	33.20	33.20	-1.92%	390,436
Jun 17, 2026	33.55	35.30	32.90	33.85	33.85	0.89%	996,460
Jun 16, 2026	31.05	33.75	30.90	33.55	33.55	9.28%	1,213,042
Jun 15, 2026	30.80	30.80	30.20	30.70	30.70	0.49%	289,345
Jun 12, 2026	31.80	32.10	30.45	30.55	30.55	-2.55%	384,563
Jun 11, 2026	33.45	33.70	31.20	31.35	31.35	-4.86%	797,562
Jun 10, 2026	33.50	34.50	32.30	32.95	32.95	-1.79%	1,183,068
Jun 9, 2026	33.05	33.60	32.45	33.55	33.55	3.55%	438,481
Jun 8, 2026	31.80	32.40	31.50	32.40	32.40	-1.97%	454,098
Jun 5, 2026	34.00	34.00	32.65	33.05	33.05	0.61%	334,536
Jun 4, 2026	32.50	33.45	32.30	32.85	32.85	0.61%	462,725
Jun 3, 2026	32.70	32.95	32.60	32.65	32.65	-	349,772
Jun 2, 2026	32.65	32.95	32.45	32.65	32.65	0.15%	281,954
Jun 1, 2026	32.90	33.10	32.55	32.60	32.60	-1.06%	414,874
May 29, 2026	33.80	33.80	32.60	32.95	32.95	0.61%	649,379
May 28, 2026	33.75	34.55	32.65	32.75	32.75	-2.96%	702,428
May 27, 2026	34.00	35.45	33.65	33.75	33.75	0.30%	1,002,711
May 26, 2026	32.95	33.95	32.45	33.65	33.65	2.12%	676,875
May 25, 2026	33.45	34.00	32.85	32.95	32.95	-2.51%	816,544
May 22, 2026	35.30	35.30	33.30	33.80	33.80	-3.70%	1,475,034
May 21, 2026	34.75	35.30	34.70	35.10	35.10	1.45%	295,524
May 20, 2026	36.75	36.90	34.50	34.60	34.60	-4.68%	837,903
May 19, 2026	36.50	37.50	36.20	36.30	36.30	0.14%	262,820
May 18, 2026	37.20	37.20	35.60	36.25	36.25	-2.03%	767,113
May 15, 2026	39.45	39.45	37.00	37.00	37.00	-5.61%	664,919
May 14, 2026	38.40	39.90	37.70	39.20	39.20	4.12%	541,388
May 13, 2026	38.80	39.60	37.45	37.65	37.65	-3.59%	607,806
May 12, 2026	39.85	40.75	38.45	39.05	39.05	-1.76%	785,828
May 11, 2026	41.50	41.80	39.60	39.75	39.75	-3.28%	1,091,338
May 8, 2026	44.75	44.80	40.05	41.10	41.10	0.61%	3,229,863
May 7, 2026	40.30	41.00	39.60	40.85	40.85	3.81%	770,713
May 6, 2026	39.40	40.15	39.00	39.35	39.35	-0.13%	701,358
May 5, 2026	38.00	39.85	38.00	39.40	39.40	3.68%	591,111
May 4, 2026	39.00	39.00	37.50	38.00	38.00	-2.19%	622,885
Apr 30, 2026	38.50	39.30	38.40	38.85	38.85	1.04%	378,441
Apr 29, 2026	39.60	39.60	38.30	38.45	38.45	-0.39%	379,044