SK Growth Opportunities Corporation (SKGR)
NASDAQ: SKGR · Real-Time Price · USD
11.44
-0.06 (-0.52%)
Nov 22, 2024, 4:00 PM EST - Market closed
SK Growth Opportunities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 11.50 | 11.51 | 11.44 | 11.44 | 11.44 | -0.52% | 50,009 |
| Nov 21, 2024 | 11.50 | 11.51 | 11.50 | 11.50 | 11.50 | 0.09% | 53,917 |
| Nov 20, 2024 | 11.50 | 11.52 | 11.48 | 11.49 | 11.49 | -0.13% | 31,428 |
| Nov 19, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 0.04% | 100,426 |
| Nov 18, 2024 | 11.50 | 11.52 | 11.50 | 11.50 | 11.50 | -0.09% | 1,112 |
| Nov 15, 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - | 418 |
| Nov 14, 2024 | 11.50 | 11.52 | 11.50 | 11.51 | 11.51 | - | 135,099 |
| Nov 13, 2024 | 11.50 | 11.52 | 11.50 | 11.51 | 11.51 | - | 44,148 |
| Nov 12, 2024 | 11.49 | 11.52 | 11.49 | 11.51 | 11.51 | 0.26% | 1,530 |
| Nov 11, 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - | 1,877 |
| Nov 8, 2024 | 11.49 | 11.50 | 11.48 | 11.48 | 11.48 | - | 5,144 |
| Nov 7, 2024 | 11.49 | 11.50 | 11.47 | 11.48 | 11.48 | - | 94,161 |
| Nov 6, 2024 | 11.46 | 11.48 | 11.46 | 11.48 | 11.48 | -0.35% | 306 |
| Nov 5, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | - | 28 |
| Nov 4, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.44% | 356 |
| Nov 1, 2024 | 11.48 | 11.48 | 11.47 | 11.47 | 11.47 | 0.09% | 92,005 |
| Oct 31, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.08% | 10,449 |
| Oct 30, 2024 | 11.44 | 11.46 | 11.44 | 11.45 | 11.45 | 0.05% | 6,632 |
| Oct 29, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.12% | 47,755 |
| Oct 28, 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | 0.08% | 1,040 |
| Oct 25, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - | 121 |
| Oct 24, 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.09% | 4,206 |
| Oct 23, 2024 | 11.46 | 11.46 | 11.45 | 11.46 | 11.46 | 0.09% | 1,395 |
| Oct 22, 2024 | 11.44 | 11.46 | 11.44 | 11.45 | 11.45 | 0.08% | 57,012 |
| Oct 21, 2024 | 11.46 | 11.46 | 11.44 | 11.44 | 11.44 | -0.01% | 1,142 |
| Oct 18, 2024 | 11.43 | 11.45 | 11.43 | 11.44 | 11.44 | 0.03% | 9,580 |
| Oct 17, 2024 | 11.45 | 11.45 | 11.43 | 11.44 | 11.44 | -0.01% | 17,471 |
| Oct 16, 2024 | 11.43 | 11.44 | 11.42 | 11.44 | 11.44 | 0.13% | 9,138 |
| Oct 15, 2024 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | - | 1,443 |
| Oct 14, 2024 | 11.42 | 11.43 | 11.42 | 11.43 | 11.43 | 0.09% | 2,109 |
| Oct 11, 2024 | 11.39 | 11.42 | 11.39 | 11.42 | 11.42 | 0.13% | 6,085 |
| Oct 10, 2024 | 11.46 | 11.46 | 11.40 | 11.40 | 11.40 | -0.18% | 83,290 |
| Oct 9, 2024 | 11.41 | 11.46 | 11.38 | 11.42 | 11.42 | 0.26% | 747,065 |
| Oct 8, 2024 | 11.45 | 11.45 | 11.37 | 11.39 | 11.39 | 0.09% | 7,082 |
| Oct 7, 2024 | 11.37 | 11.45 | 11.37 | 11.38 | 11.38 | 0.18% | 2,406 |
| Oct 4, 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - | 9 |
| Oct 3, 2024 | 11.37 | 11.37 | 11.36 | 11.36 | 11.36 | 0.18% | 1,412 |
| Oct 2, 2024 | 11.36 | 11.36 | 11.34 | 11.34 | 11.34 | 0.09% | 13,995 |
| Oct 1, 2024 | 11.30 | 11.36 | 11.30 | 11.33 | 11.33 | -0.05% | 2,300 |
| Sep 30, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - | 242 |
| Sep 27, 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -0.04% | 346 |
| Sep 26, 2024 | 11.33 | 11.36 | 11.33 | 11.34 | 11.34 | 0.09% | 882,408 |
| Sep 25, 2024 | 11.32 | 11.34 | 11.32 | 11.33 | 11.33 | 0.50% | 1,664,515 |
| Sep 24, 2024 | 11.11 | 11.29 | 11.11 | 11.27 | 11.27 | 0.12% | 18,705 |
| Sep 23, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.13% | 434 |
| Sep 20, 2024 | 11.27 | 11.28 | 11.27 | 11.28 | 11.28 | -0.04% | 258,709 |
| Sep 19, 2024 | 11.27 | 11.28 | 11.27 | 11.28 | 11.28 | -0.01% | 3,018 |
| Sep 18, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.04% | 2,094 |
| Sep 17, 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.13% | 228 |
| Sep 16, 2024 | 11.26 | 11.27 | 11.26 | 11.26 | 11.26 | - | 28,006 |
| Sep 13, 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.18% | 7,450 |
| Sep 12, 2024 | 11.26 | 11.28 | 11.26 | 11.28 | 11.28 | 0.18% | 69,873 |
| Sep 11, 2024 | 11.27 | 11.27 | 11.26 | 11.26 | 11.26 | - | 53,840 |
| Sep 10, 2024 | 11.27 | 11.27 | 11.26 | 11.26 | 11.26 | -0.05% | 10,412 |
| Sep 9, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.12% | 513 |
| Sep 6, 2024 | 11.29 | 11.29 | 11.27 | 11.28 | 11.28 | 0.09% | 204,899 |
| Sep 5, 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | -0.04% | 122,503 |
| Sep 4, 2024 | 11.27 | 11.28 | 11.26 | 11.28 | 11.28 | -0.04% | 41,598 |
| Sep 3, 2024 | 11.24 | 11.29 | 11.24 | 11.28 | 11.28 | 0.27% | 816,016 |
| Aug 30, 2024 | 11.25 | 11.25 | 11.23 | 11.25 | 11.25 | 0.13% | 961 |
| Aug 29, 2024 | 11.24 | 11.24 | 11.23 | 11.24 | 11.24 | 0.04% | 40,101 |
| Aug 28, 2024 | 11.22 | 11.24 | 11.22 | 11.23 | 11.23 | - | 1,084,834 |
| Aug 27, 2024 | 11.23 | 11.23 | 11.22 | 11.23 | 11.23 | 0.09% | 16,354 |
| Aug 26, 2024 | 11.22 | 11.23 | 11.22 | 11.22 | 11.22 | - | 24,996 |
| Aug 23, 2024 | 11.22 | 11.23 | 11.22 | 11.22 | 11.22 | - | 28,102 |
| Aug 22, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.18% | 250,360 |
| Aug 21, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.18% | 609 |
| Aug 20, 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 0.18% | 540 |
| Aug 19, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.09% | 549 |
| Aug 16, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% | 949 |
| Aug 15, 2024 | 11.20 | 11.21 | 11.20 | 11.20 | 11.20 | -0.26% | 2,320 |
| Aug 14, 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.41% | 275 |
| Aug 13, 2024 | 11.23 | 11.23 | 11.18 | 11.18 | 11.18 | -0.15% | 884 |
| Aug 12, 2024 | 11.20 | 11.23 | 11.19 | 11.20 | 11.20 | - | 10,760 |
| Aug 9, 2024 | 11.20 | 11.21 | 11.20 | 11.20 | 11.20 | 0.08% | 2,319 |
| Aug 8, 2024 | 11.20 | 11.20 | 11.19 | 11.19 | 11.19 | -0.08% | 254,207 |
| Aug 7, 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - | 391 |
| Aug 6, 2024 | 11.19 | 11.20 | 11.19 | 11.20 | 11.20 | 0.09% | 13,020 |
| Aug 5, 2024 | 11.18 | 11.20 | 11.18 | 11.19 | 11.19 | 0.09% | 273,872 |
| Aug 2, 2024 | 11.19 | 11.19 | 11.18 | 11.18 | 11.18 | -0.09% | 143,027 |
| Aug 1, 2024 | 11.19 | 11.19 | 11.18 | 11.19 | 11.19 | 0.04% | 36,492 |
| Jul 31, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.04% | 6,655 |
| Jul 30, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | 80 |
| Jul 29, 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.09% | 295 |
| Jul 26, 2024 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | - | 893 |
| Jul 25, 2024 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | 0.09% | 221,344 |
| Jul 24, 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - | 1,054 |
| Jul 23, 2024 | 11.18 | 11.18 | 11.16 | 11.17 | 11.17 | 0.08% | 4,091 |
| Jul 22, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.17% | 382 |
| Jul 19, 2024 | 11.19 | 11.19 | 11.18 | 11.18 | 11.18 | 0.18% | 3,345 |
| Jul 18, 2024 | 11.18 | 11.19 | 11.16 | 11.16 | 11.16 | - | 2,193 |
| Jul 17, 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 0.09% | 1,131 |
| Jul 16, 2024 | 11.15 | 11.16 | 11.15 | 11.15 | 11.15 | - | 152,216 |
| Jul 15, 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - | 387 |
| Jul 12, 2024 | 11.16 | 11.16 | 11.14 | 11.15 | 11.15 | -0.09% | 18,056 |
| Jul 11, 2024 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | 0.04% | 49,825 |
| Jul 10, 2024 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | 0.04% | 10,709 |
| Jul 9, 2024 | 11.16 | 11.16 | 11.15 | 11.15 | 11.15 | -0.04% | 229,797 |
| Jul 8, 2024 | 11.15 | 11.16 | 11.13 | 11.16 | 11.16 | 0.13% | 405,565 |
| Jul 5, 2024 | 11.14 | 11.14 | 11.13 | 11.14 | 11.14 | - | 265,941 |