Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SKF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 11.9531 | -0.16 | -1.31% | 12.00 | 12.0401 | 11.9517 | 12,139 |
| May 20 2024 | 12.112 | 0.29 | 2.47% | 11.82 | 12.119 | 11.82 | 76,196 |
| May 17 2024 | 11.82 | -0.14 | -1.17% | 11.91 | 11.91 | 11.82 | 11,853 |
| May 16 2024 | 11.96 | 0.02 | 0.19% | 11.87 | 11.96 | 11.845 | 18,164 |
| May 15 2024 | 11.9375 | -0.17 | -1.37% | 12.01 | 12.04 | 11.9301 | 35,076 |
| May 14 2024 | 12.1032 | -0.13 | -1.04% | 12.23 | 12.2351 | 12.1032 | 20,486 |
| May 13 2024 | 12.23 | 0.10 | 0.82% | 12.09 | 12.23 | 12.0495 | 8,913 |
| May 10 2024 | 12.13 | -0.10 | -0.82% | 12.09 | 12.16 | 12.0801 | 39,596 |
| May 09 2024 | 12.23 | -0.17 | -1.37% | 12.48 | 12.48 | 12.23 | 14,340 |
| May 08 2024 | 12.40 | -0.09 | -0.72% | 12.53 | 12.5697 | 12.37 | 48,046 |
| May 07 2024 | 12.49 | -0.09 | -0.71% | 12.53 | 12.53 | 12.43 | 16,864 |
| May 06 2024 | 12.5791 | -0.29 | -2.26% | 12.72 | 12.72 | 12.5791 | 9,659 |
| May 03 2024 | 12.87 | -0.09 | -0.68% | 12.76 | 12.98 | 12.75 | 19,801 |
| May 02 2024 | 12.958 | -0.01 | -0.09% | 12.87 | 13.06 | 12.87 | 24,894 |
| May 01 2024 | 12.9702 | 0.00 | 0.00% | 13.01 | 13.02 | 12.7235 | 13,267 |
| Apr 30 2024 | 12.97 | 0.23 | 1.83% | 12.85 | 12.975 | 12.7499 | 22,526 |
| Apr 29 2024 | 12.7364 | 0.08 | 0.60% | 12.62 | 12.78 | 12.58 | 18,257 |
| Apr 26 2024 | 12.66 | 0.03 | 0.24% | 12.71 | 12.71 | 12.57 | 29,645 |
| Apr 25 2024 | 12.63 | 0.14 | 1.12% | 12.62 | 12.84 | 12.5651 | 99,777 |
| Apr 24 2024 | 12.49 | 0.04 | 0.32% | 12.49 | 12.5898 | 12.455 | 47,076 |
| Apr 23 2024 | 12.45 | -0.17 | -1.35% | 12.50 | 12.5395 | 12.42 | 87,037 |
| Apr 22 2024 | 12.62 | -0.29 | -2.25% | 12.81 | 12.864 | 12.49 | 19,660 |
| Apr 19 2024 | 12.91 | -0.37 | -2.79% | 13.18 | 13.18 | 12.91 | 19,627 |
| Apr 18 2024 | 13.28 | -0.07 | -0.52% | 13.33 | 13.33 | 13.0608 | 34,383 |
| Apr 17 2024 | 13.35 | -0.05 | -0.34% | 13.37 | 13.4798 | 13.21 | 26,748 |
| Apr 16 2024 | 13.3959 | 0.17 | 1.25% | 13.21 | 13.45 | 13.21 | 36,955 |
| Apr 15 2024 | 13.23 | 0.14 | 1.07% | 12.82 | 13.3116 | 12.6947 | 46,260 |
| Apr 12 2024 | 13.09 | 0.34 | 2.67% | 12.98 | 13.195 | 12.8562 | 101,264 |
| Apr 11 2024 | 12.75 | 0.17 | 1.35% | 12.63 | 12.8989 | 12.59 | 86,883 |
| Apr 10 2024 | 12.58 | 0.39 | 3.20% | 12.46 | 12.64 | 12.3601 | 48,242 |
| Apr 09 2024 | 12.19 | 0.11 | 0.91% | 12.01 | 12.39 | 12.01 | 49,137 |
| Apr 08 2024 | 12.08 | -0.09 | -0.74% | 12.16 | 12.16 | 12.03 | 37,474 |
| Apr 05 2024 | 12.17 | -0.20 | -1.62% | 12.36 | 12.36 | 12.10 | 14,420 |
| Apr 04 2024 | 12.37 | 0.28 | 2.35% | 11.94 | 12.38 | 11.8901 | 113,753 |
| Apr 03 2024 | 12.0864 | 0.02 | 0.14% | 12.07 | 12.0871 | 11.96 | 32,172 |
| Apr 02 2024 | 12.07 | 0.11 | 0.92% | 12.09 | 12.10 | 12.0001 | 62,714 |
| Apr 01 2024 | 11.96 | 0.14 | 1.18% | 11.77 | 11.98 | 11.77 | 11,505 |
| Mar 28 2024 | 11.82 | -0.12 | -1.04% | 11.93 | 11.9536 | 11.7738 | 25,344 |
| Mar 27 2024 | 11.9447 | -0.26 | -2.13% | 12.07 | 12.15 | 11.9403 | 24,486 |
| Mar 26 2024 | 12.2052 | -0.07 | -0.60% | 12.18 | 12.28 | 12.14 | 63,763 |
| Mar 25 2024 | 12.2794 | 0.09 | 0.73% | 12.25 | 12.28 | 12.19 | 5,369 |
| Mar 22 2024 | 12.19 | 0.29 | 2.44% | 11.86 | 12.19 | 11.86 | 27,693 |
| Mar 21 2024 | 11.90 | -0.23 | -1.91% | 12.02 | 12.05 | 11.8599 | 33,532 |
| Mar 20 2024 | 12.1317 | -0.42 | -3.33% | 12.44 | 12.44 | 12.10 | 19,512 |
| Mar 19 2024 | 12.55 | -0.11 | -0.87% | 12.66 | 12.66 | 12.52 | 35,094 |
| Mar 18 2024 | 12.66 | -0.12 | -0.94% | 12.75 | 12.7854 | 12.635 | 18,828 |
| Mar 15 2024 | 12.78 | 0.03 | 0.21% | 12.94 | 12.94 | 12.689 | 45,651 |
| Mar 14 2024 | 12.7532 | 0.17 | 1.38% | 12.52 | 12.86 | 12.50 | 50,452 |
| Mar 13 2024 | 12.58 | -0.11 | -0.84% | 12.66 | 12.67 | 12.552 | 28,960 |
| Mar 12 2024 | 12.6872 | -0.13 | -1.04% | 12.80 | 12.80 | 12.66 | 27,507 |
| Mar 11 2024 | 12.8206 | -0.05 | -0.38% | 12.91 | 13.00 | 12.8015 | 22,461 |
| Mar 08 2024 | 12.87 | -0.03 | -0.23% | 12.89 | 12.89 | 12.7501 | 32,032 |
| Mar 07 2024 | 12.90 | 0.03 | 0.23% | 12.75 | 12.96 | 12.73 | 43,047 |
| Mar 06 2024 | 12.87 | -0.10 | -0.77% | 12.887 | 13.015 | 12.77 | 29,129 |
| Mar 05 2024 | 12.97 | -0.02 | -0.17% | 13.04 | 13.07 | 12.86 | 37,616 |
| Mar 04 2024 | 12.9921 | -0.04 | -0.29% | 13.05 | 13.0719 | 12.925 | 5,892 |
| Mar 01 2024 | 13.0305 | 0.06 | 0.47% | 13.05 | 13.10 | 12.97 | 16,120 |
| Feb 29 2024 | 12.97 | -0.02 | -0.15% | 12.90 | 13.09 | 12.90 | 48,515 |
| Feb 28 2024 | 12.99 | -0.08 | -0.59% | 13.09 | 13.09 | 12.90 | 34,309 |
| Feb 27 2024 | 13.067 | -0.04 | -0.33% | 13.07 | 13.2299 | 13.067 | 23,229 |
| Feb 26 2024 | 13.1106 | 0.13 | 0.99% | 13.01 | 13.128 | 12.88 | 58,030 |
| Feb 23 2024 | 12.9815 | -0.07 | -0.52% | 13.00 | 13.025 | 12.88 | 12,444 |
| Feb 22 2024 | 13.0491 | -0.38 | -2.84% | 13.27 | 13.276 | 13.02 | 41,832 |
