SK Growth Opportunities Corporation (SKGR)
NASDAQ: SKGR · Real-Time Price · USD
11.65
-0.02 (-0.15%)
Feb 21, 2025, 4:00 PM EST - Market closed
SK Growth Opportunities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.15% | 870 |
| Feb 20, 2025 | 11.67 | 11.68 | 11.67 | 11.67 | 11.67 | - | 2,988 |
| Feb 19, 2025 | 11.68 | 11.68 | 11.66 | 11.67 | 11.67 | -0.43% | 3,882 |
| Feb 18, 2025 | 11.68 | 12.14 | 11.66 | 11.72 | 11.72 | 0.59% | 14,128 |
| Feb 14, 2025 | 11.66 | 11.67 | 11.65 | 11.65 | 11.65 | -0.08% | 11,813 |
| Feb 13, 2025 | 11.64 | 11.66 | 11.64 | 11.66 | 11.66 | 0.08% | 5,852 |
| Feb 12, 2025 | 11.66 | 11.66 | 11.62 | 11.65 | 11.65 | 0.09% | 14,764 |
| Feb 11, 2025 | 11.64 | 11.65 | 11.64 | 11.64 | 11.64 | - | 161,803 |
| Feb 10, 2025 | 11.63 | 11.65 | 11.63 | 11.64 | 11.64 | -0.16% | 2,199 |
| Feb 7, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.08% | 2,248 |
| Feb 6, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - | 186 |
| Feb 5, 2025 | 11.66 | 11.66 | 11.65 | 11.65 | 11.65 | - | 1,463 |
| Feb 4, 2025 | 11.66 | 11.67 | 11.65 | 11.65 | 11.65 | - | 1,495 |
| Feb 3, 2025 | 11.72 | 11.72 | 11.64 | 11.65 | 11.65 | 0.07% | 6,399 |
| Jan 31, 2025 | 11.62 | 11.64 | 11.62 | 11.64 | 11.64 | 0.09% | 396 |
| Jan 30, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.08% | 636 |
| Jan 29, 2025 | 11.63 | 11.64 | 11.63 | 11.64 | 11.64 | - | 9,036 |
| Jan 28, 2025 | 11.62 | 11.64 | 11.62 | 11.64 | 11.64 | 0.16% | 6,958 |
| Jan 27, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | 0.01% | 747 |
| Jan 24, 2025 | 11.64 | 11.64 | 11.62 | 11.62 | 11.62 | - | 3,776 |
| Jan 23, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.11% | 49,046 |
| Jan 22, 2025 | 11.64 | 11.64 | 11.63 | 11.63 | 11.63 | 0.11% | 1,743 |
| Jan 21, 2025 | 11.60 | 11.64 | 11.60 | 11.62 | 11.62 | - | 9,194 |
| Jan 17, 2025 | 11.65 | 11.65 | 11.62 | 11.62 | 11.62 | -0.13% | 56,615 |
| Jan 16, 2025 | 11.66 | 11.66 | 11.64 | 11.64 | 11.64 | 0.04% | 4,739 |
| Jan 15, 2025 | 11.62 | 11.63 | 11.62 | 11.63 | 11.63 | 0.09% | 1,607 |
| Jan 14, 2025 | 11.66 | 11.66 | 11.62 | 11.62 | 11.62 | - | 7,320 |
| Jan 13, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - | 106,340 |
| Jan 10, 2025 | 11.62 | 11.62 | 11.58 | 11.62 | 11.62 | - | 11,254 |
| Jan 8, 2025 | 11.63 | 11.63 | 11.61 | 11.62 | 11.62 | - | 476,058 |
| Jan 7, 2025 | 11.63 | 11.63 | 11.62 | 11.62 | 11.62 | -0.09% | 5,512 |
| Jan 6, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - | 353 |
| Jan 3, 2025 | 11.64 | 11.64 | 11.63 | 11.63 | 11.63 | 0.09% | 1,709 |
| Jan 2, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -0.04% | 5,001 |
| Dec 31, 2024 | 11.62 | 11.63 | 11.62 | 11.63 | 11.63 | -0.04% | 5,664 |
| Dec 30, 2024 | 11.62 | 11.64 | 11.62 | 11.63 | 11.63 | 0.09% | 21,235 |
| Dec 27, 2024 | 11.62 | 11.63 | 11.62 | 11.62 | 11.62 | - | 6,834 |
| Dec 26, 2024 | 11.65 | 11.70 | 11.62 | 11.62 | 11.62 | -0.09% | 11,563 |
| Dec 24, 2024 | 11.62 | 11.63 | 11.62 | 11.63 | 11.63 | -0.06% | 763 |
| Dec 23, 2024 | 11.76 | 11.81 | 11.62 | 11.64 | 11.64 | 0.06% | 45,640 |
| Dec 20, 2024 | 11.64 | 11.64 | 11.63 | 11.63 | 11.63 | - | 1,433 |
| Dec 19, 2024 | 11.66 | 11.67 | 11.62 | 11.63 | 11.63 | 0.09% | 6,545 |
| Dec 18, 2024 | 11.63 | 11.65 | 11.62 | 11.62 | 11.62 | -0.11% | 8,923 |
| Dec 17, 2024 | 12.23 | 12.23 | 11.62 | 11.63 | 11.63 | 0.03% | 8,726 |
| Dec 16, 2024 | 11.62 | 12.32 | 11.62 | 11.63 | 11.63 | - | 9,403 |
| Dec 13, 2024 | 11.62 | 11.63 | 11.62 | 11.63 | 11.63 | 0.09% | 4,125 |
| Dec 12, 2024 | 11.62 | 11.64 | 11.62 | 11.62 | 11.62 | - | 41,388 |
| Dec 11, 2024 | 11.62 | 11.63 | 11.62 | 11.62 | 11.62 | - | 19,671 |
| Dec 10, 2024 | 11.64 | 11.64 | 11.62 | 11.62 | 11.62 | 0.17% | 2,559 |
| Dec 9, 2024 | 11.58 | 11.61 | 11.58 | 11.60 | 11.60 | 0.09% | 17,738 |
| Dec 6, 2024 | 11.59 | 11.61 | 11.58 | 11.59 | 11.59 | 0.52% | 117,713 |
| Dec 5, 2024 | 11.54 | 11.54 | 11.53 | 11.53 | 11.53 | -0.09% | 2,849 |
| Dec 4, 2024 | 11.55 | 11.56 | 11.53 | 11.54 | 11.54 | 0.17% | 8,476 |
| Dec 3, 2024 | 11.56 | 11.56 | 11.52 | 11.52 | 11.52 | -0.17% | 33,314 |
| Dec 2, 2024 | 11.55 | 11.57 | 11.54 | 11.54 | 11.54 | -0.22% | 139,677 |
| Nov 29, 2024 | 11.59 | 11.59 | 11.57 | 11.57 | 11.57 | 0.39% | 1,709 |
| Nov 27, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.09% | 5,582 |
| Nov 26, 2024 | 11.52 | 11.52 | 11.51 | 11.51 | 11.51 | -0.09% | 20,387 |
| Nov 25, 2024 | 11.47 | 11.52 | 11.47 | 11.52 | 11.52 | 0.70% | 613,167 |
| 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 |