Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
(NY:
SKE
)
4.590
-0.120 (-2.55%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
3.550
3.660
3.500
3.660
335,609
+0.15(+4.27%)
Feb 28, 2024
3.490
3.550
3.440
3.510
116,973
+0.02(+0.57%)
Feb 27, 2024
3.430
3.510
3.290
3.490
254,397
+0.08(+2.35%)
Feb 26, 2024
3.520
3.520
3.370
3.410
204,937
-0.12(-3.40%)
Feb 23, 2024
3.430
3.550
3.380
3.530
229,325
+0.05(+1.44%)
Feb 22, 2024
3.590
3.590
3.400
3.480
145,900
-0.09(-2.52%)
Feb 21, 2024
3.710
3.730
3.500
3.570
153,089
-0.13(-3.51%)
Feb 20, 2024
3.850
3.850
3.580
3.700
190,786
-0.12(-3.14%)
Feb 16, 2024
3.800
3.840
3.710
3.820
111,085
+0.02(+0.53%)
Feb 15, 2024
3.800
3.890
3.710
3.800
171,541
+0.09(+2.43%)
Feb 14, 2024
4.000
4.000
3.700
3.710
317,759
-0.29(-7.25%)
Feb 13, 2024
4.220
4.220
3.927
4.000
206,755
-0.29(-6.76%)
Feb 12, 2024
4.210
4.310
4.210
4.290
56,561
+0.08(+1.90%)
Feb 09, 2024
4.290
4.360
4.170
4.210
96,974
-0.14(-3.22%)
Feb 08, 2024
4.350
4.400
4.270
4.350
90,594
+0.02(+0.46%)
Feb 07, 2024
4.320
4.360
4.260
4.330
66,810
-0.06(-1.37%)
Feb 06, 2024
4.530
4.590
4.370
4.390
72,381
-0.17(-3.73%)
Feb 05, 2024
4.460
4.570
4.400
4.560
84,164
-0.05(-1.08%)
Feb 02, 2024
4.650
4.650
4.410
4.610
124,181
-0.14(-2.95%)
Feb 01, 2024
4.600
4.780
4.440
4.750
107,977
+0.19(+4.17%)
Jan 31, 2024
4.840
4.950
4.550
4.560
274,753
-0.30(-6.17%)
Jan 30, 2024
4.710
4.860
4.570
4.860
250,262
+0.16(+3.40%)
Jan 29, 2024
4.210
4.740
4.180
4.700
384,057
+0.49(+11.64%)
Jan 26, 2024
4.200
4.240
4.140
4.210
197,814
+0.00(+0.00%)
Jan 25, 2024
4.260
4.260
4.100
4.210
188,346
-0.01(-0.24%)
Jan 24, 2024
4.250
4.370
4.010
4.220
186,893
+0.00(+0.00%)
Jan 23, 2024
4.050
4.230
4.050
4.220
121,452
+0.16(+3.94%)
Jan 22, 2024
4.000
4.085
3.985
4.060
107,714
-0.01(-0.25%)
Jan 19, 2024
4.050
4.089
3.900
4.070
216,681
+0.06(+1.50%)
Jan 18, 2024
4.150
4.150
3.970
4.010
161,341
-0.14(-3.37%)
Jan 17, 2024
4.200
4.200
4.080
4.150
217,605
-0.06(-1.43%)
Jan 16, 2024
4.320
4.210
4.140
4.210
118,889
-0.12(-2.77%)
Jan 12, 2024
4.250
4.440
4.240
4.330
101,191
+0.20(+4.84%)
Jan 11, 2024
4.150
4.220
4.030
4.130
194,593
-0.06(-1.43%)
Jan 10, 2024
4.220
4.299
4.130
4.190
150,483
-0.07(-1.64%)
Jan 09, 2024
4.420
4.420
4.250
4.260
109,712
-0.15(-3.40%)
Jan 08, 2024
4.400
4.440
4.320
4.410
156,786
+0.05(+1.15%)
Jan 05, 2024
4.350
4.440
4.280
4.360
123,498
-0.01(-0.23%)
Jan 04, 2024
4.590
4.590
4.350
4.370
192,737
-0.15(-3.32%)
Jan 03, 2024
4.600
4.620
4.500
4.520
183,804
-0.23(-4.84%)
Jan 02, 2024
4.950
4.950
4.690
4.750
145,065
-0.13(-2.66%)
Dec 29, 2023
4.940
5.020
4.842
4.880
152,961
-0.13(-2.59%)
Dec 28, 2023
5.160
5.200
4.980
5.010
171,639
-0.15(-2.91%)
Dec 27, 2023
5.200
5.200
5.020
5.160
167,376
-0.01(-0.19%)
Dec 26, 2023
4.950
5.180
4.950
5.170
88,732
+0.25(+5.08%)
Dec 22, 2023
5.090
5.200
4.900
4.920
141,642
-0.02(-0.40%)
Dec 21, 2023
4.950
4.950
4.810
4.940
187,853
+0.12(+2.49%)
Dec 20, 2023
4.940
5.020
4.800
4.820
160,537
-0.04(-0.82%)
Dec 19, 2023
4.660
4.860
4.570
4.860
281,931
+0.32(+7.05%)
Dec 18, 2023
4.640
4.750
4.460
4.540
284,907
+0.08(+1.79%)
Dec 15, 2023
4.520
4.520
4.300
4.460
234,616
-0.03(-0.67%)
Dec 14, 2023
4.590
4.680
4.440
4.490
614,083
+0.06(+1.35%)
Dec 13, 2023
4.050
4.483
3.900
4.430
1,282,906
+0.71(+19.09%)
Dec 12, 2023
3.840
3.850
3.710
3.720
138,450
-0.20(-5.10%)
Dec 11, 2023
3.990
3.990
3.740
3.920
252,698
-0.08(-2.00%)
Dec 08, 2023
4.000
4.010
3.890
4.000
216,059
-0.05(-1.23%)
Dec 07, 2023
4.280
4.330
4.021
4.050
178,490
-0.24(-5.59%)
Dec 06, 2023
4.230
4.430
4.223
4.290
148,874
+0.04(+0.94%)
Dec 05, 2023
4.280
4.420
4.250
4.250
110,221
-0.14(-3.19%)
Dec 04, 2023
4.490
4.490
4.350
4.390
185,229
-0.14(-3.09%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.