Skardin Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	39.35	39.60	38.25	38.60	38.60	-1.91%	494,493
Apr 27, 2026	39.90	39.90	38.10	39.35	39.35	-1.13%	603,641
Apr 24, 2026	40.55	40.55	39.65	39.80	39.80	-0.50%	560,563
Apr 23, 2026	41.20	41.25	39.25	40.00	40.00	-1.72%	861,399
Apr 22, 2026	42.10	42.75	40.55	40.70	40.70	-6.86%	2,079,783
Apr 21, 2026	45.80	45.80	42.85	43.70	43.70	-0.11%	3,209,924
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