SK Growth Opportunities Corporation (SKGR)
Apr 11, 2025 - SKGR was delisted (reason: merged into BULL)
12.02
+0.58 (5.07%)
Inactive · Last trade price
on Apr 10, 2025
SK Growth Opportunities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2025 | 11.62 | 12.30 | 11.08 | 12.02 | 12.02 | 5.07% | 196,254 |
| Apr 9, 2025 | 11.80 | 11.80 | 11.08 | 11.44 | 11.44 | 2.14% | 16,895 |
| Apr 8, 2025 | 11.98 | 11.99 | 10.39 | 11.20 | 11.20 | 0.81% | 87,687 |
| Apr 7, 2025 | 11.24 | 11.24 | 11.00 | 11.11 | 11.11 | -1.42% | 464,336 |
| Apr 4, 2025 | 11.43 | 11.55 | 11.00 | 11.27 | 11.27 | -1.31% | 32,321 |
| Apr 3, 2025 | 11.54 | 11.62 | 11.10 | 11.42 | 11.42 | -2.73% | 11,723 |
| Apr 2, 2025 | 11.83 | 11.83 | 10.94 | 11.74 | 11.74 | -0.47% | 52,474 |
| Apr 1, 2025 | 12.00 | 12.00 | 11.44 | 11.80 | 11.80 | -3.32% | 78,926 |
| Mar 31, 2025 | 12.70 | 12.70 | 12.00 | 12.20 | 12.20 | -3.56% | 24,190 |
| Mar 28, 2025 | 13.40 | 13.40 | 12.46 | 12.65 | 12.65 | -0.24% | 67,983 |
| Mar 27, 2025 | 12.28 | 12.85 | 11.50 | 12.68 | 12.68 | 7.00% | 59,516 |
| Mar 26, 2025 | 11.85 | 12.00 | 11.28 | 11.85 | 11.85 | 0.85% | 41,453 |
| Mar 25, 2025 | 11.73 | 11.90 | 11.71 | 11.75 | 11.75 | 0.17% | 69,774 |
| Mar 24, 2025 | 11.73 | 11.74 | 11.71 | 11.73 | 11.73 | 0.17% | 569,026 |
| Mar 21, 2025 | 11.73 | 11.73 | 11.70 | 11.71 | 11.71 | -0.17% | 27,004 |
| Mar 20, 2025 | 11.76 | 11.76 | 11.72 | 11.73 | 11.73 | -0.04% | 14,289 |
| Mar 19, 2025 | 11.74 | 11.74 | 11.73 | 11.74 | 11.74 | 0.04% | 6,159 |
| Mar 18, 2025 | 11.75 | 11.75 | 11.72 | 11.73 | 11.73 | - | 25,701 |
| Mar 17, 2025 | 11.72 | 11.73 | 11.71 | 11.73 | 11.73 | 0.34% | 300,333 |
| Mar 14, 2025 | 11.77 | 11.77 | 11.68 | 11.69 | 11.69 | - | 18,695 |
| Mar 13, 2025 | 11.69 | 11.70 | 11.69 | 11.69 | 11.69 | -0.09% | 7,942 |
| Mar 12, 2025 | 11.70 | 11.72 | 11.69 | 11.70 | 11.70 | -0.13% | 25,894 |
| Mar 11, 2025 | 11.62 | 11.72 | 11.61 | 11.72 | 11.72 | 0.56% | 402,707 |
| Mar 10, 2025 | 11.65 | 11.65 | 11.61 | 11.65 | 11.65 | -0.08% | 18,912 |
| Mar 7, 2025 | 11.65 | 11.66 | 11.65 | 11.66 | 11.66 | 0.08% | 5,266 |
| Mar 6, 2025 | 11.68 | 11.68 | 11.65 | 11.65 | 11.65 | -0.09% | 2,205 |
| Mar 5, 2025 | 11.64 | 11.66 | 11.62 | 11.66 | 11.66 | 0.09% | 7,840 |
| Mar 4, 2025 | 11.66 | 11.66 | 11.65 | 11.65 | 11.65 | -0.26% | 12,353 |
| Mar 3, 2025 | 11.66 | 11.68 | 11.66 | 11.68 | 11.68 | - | 323 |
| Feb 28, 2025 | 11.68 | 11.68 | 11.63 | 11.68 | 11.68 | - | 263,260 |
| Feb 27, 2025 | 11.66 | 11.68 | 11.65 | 11.68 | 11.68 | 0.26% | 3,693 |
| Feb 26, 2025 | 11.67 | 11.67 | 11.65 | 11.65 | 11.65 | -0.02% | 694 |
| Feb 25, 2025 | 11.66 | 11.66 | 11.65 | 11.65 | 11.65 | 0.02% | 10,072 |
| Feb 24, 2025 | 11.65 | 11.66 | 11.65 | 11.65 | 11.65 | -0.03% | 6,106 |
| 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 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 |