$39.46 -0.51 (%) PrShs UlSh Fin Shs -

Sep. 28, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SKF historical data

Date Open High Low Close Volume
9/28/201639.7240.1839.4639.4620,488
9/27/201640.4740.6139.8439.9713,282
9/26/201639.9040.3539.7540.2326,549
9/23/201639.2939.4139.0539.4110,515
9/22/201639.3939.3938.9539.0415,380
9/21/201640.0440.3939.5239.609,250
9/20/201639.9040.2739.7040.2412,283
9/19/201640.2340.5739.9340.2614,229
9/16/201640.5741.0540.5740.7910,479
9/15/201640.8040.9340.0140.1785,395
9/14/201640.4340.7340.2240.696,836
9/13/201639.8540.7039.8540.4532,233
9/12/201640.4740.6838.9539.0633,243
9/9/201638.8439.9838.8139.9832,147
9/8/201638.4238.5138.2838.4018,164
9/7/201638.7138.7138.2938.3213,740
9/6/201638.3238.9338.3038.5121,327
9/2/201638.6938.6938.1938.4021,691
9/1/201638.3539.2838.3538.7917,644
8/31/201638.5939.0838.4938.4920,973
8/30/201639.0039.0538.6238.6219,411
8/29/201639.8039.8038.9339.1419,977
8/26/201639.6740.3039.4139.8820,906
8/25/201640.3040.3039.8839.883,479
8/24/201639.9740.2039.9240.204,923
8/23/201639.8239.9839.6439.9811,519
8/22/201640.3840.3940.1140.129,862
8/19/201640.4040.5540.1640.238,125
8/18/201640.2840.2939.9840.125,909
8/17/201640.3340.4740.1340.237,172
8/16/201640.1740.3840.1540.3113,431
8/15/201640.1640.2139.9840.0615,985
8/12/201640.7940.8340.4540.5317,436
8/11/201640.3440.5740.2440.3820,345
8/10/201639.9440.5539.9240.4422,905
8/9/201639.9440.0839.8439.9311,199
8/8/201640.0040.1539.8040.04217,683
8/5/201641.0841.0840.0340.03410,593
8/4/201641.3541.6141.2541.5312,677
8/3/201642.0742.0741.3441.3830,784
8/2/201641.7442.2341.3842.0855,129
8/1/201641.1641.5240.9041.3924,971
7/29/201641.3641.3640.9041.1920,813
7/28/201641.4241.5740.9541.0932,677
7/27/201641.2841.6741.2341.4319,587
7/26/201641.5741.6641.2441.3713,299
7/25/201641.3841.5941.2241.4014,189
7/22/201641.5141.7641.1541.1923,550
7/21/201641.6641.9041.4541.7619,515
7/20/201641.2441.7741.2441.4340,826
7/19/201641.8342.0941.6041.6042,314
7/18/201641.8642.0341.6441.7219,787
7/15/201641.5742.3841.5141.9739,030
7/14/201641.4741.9941.0041.8446,913
7/13/201642.7042.9242.3242.5147,924
7/12/201642.9543.1642.4742.5676,933
7/11/201643.7543.8043.3243.5748,422
7/8/201644.5144.6444.0044.1359,442
7/7/201645.6546.1745.1645.7345,511
7/6/201646.8347.0845.7945.8287,927
7/5/201645.8046.4745.6546.0680,695
7/1/201644.6445.0044.3644.8770,001
6/30/201645.4545.8744.6744.67197,679
6/29/201646.9047.0045.7045.74105,170
6/28/201648.7049.2347.8447.84132,908
6/27/201649.1150.7848.8450.28281,751
6/24/201648.1648.1645.9447.69137,829
6/23/201644.4144.4143.4443.4744,743
6/22/201644.8645.3044.5745.2720,751
6/21/201645.2245.5044.9545.1126,455
6/20/201644.5345.5744.2645.5141,392
6/17/201645.9546.4845.7146.0733,220
6/16/201646.9647.3945.9545.9882,834
6/15/201646.0646.2445.2746.2252,662
6/14/201645.4046.6145.0746.2665,372
6/13/201644.8745.1444.0845.1127,957
6/10/201644.0144.6344.0144.3844,120
6/9/201643.1643.7043.1643.3422,881
6/8/201643.0543.0542.7142.7718,513
6/7/201642.7943.0642.6343.0611,486
6/6/201643.1343.1342.5442.8617,446
6/3/201643.3044.0943.1543.2672,314
6/2/201642.8342.9642.3342.339,009
6/1/201643.2843.5842.5242.5223,480
5/31/201642.1642.9442.1442.6422,559
5/27/201642.9642.9842.5342.5611,847
5/26/201642.7043.1742.7043.1512,882
5/25/201643.0443.2542.4142.7227,621
5/24/201644.3244.4143.3743.5142,726
5/23/201644.8945.1044.7144.959,141
5/20/201645.1545.1544.4444.8322,913
5/19/201645.1446.0344.8845.4748,817
5/18/201646.3146.3144.5244.6732,663
5/17/201645.7846.3245.4546.0922,650
5/16/201646.0046.0045.0545.3816,771
5/13/201644.9746.1044.6245.9528,771
5/12/201644.4545.5044.4544.9337,410
5/11/201644.2145.0644.1245.0618,062
5/10/201644.6644.6844.0644.0636,181
5/9/201645.3045.5344.8845.2224,402
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center