FlexShares Credit-Scored ... (SKOR)
NASDAQ: SKOR
· Real-Time Price · USD
49.31
-0.03 (-0.06%)
At close: Sep 12, 2025, 3:59 PM
49.31
0.00%
After-hours: Sep 12, 2025, 04:04 PM EDT
SKOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 49.31 | 49.32 | 49.26 | 49.31 | 49.31 | -0.06% | 33,093 |
| Sep 11, 2025 | 49.31 | 49.38 | 49.29 | 49.34 | 49.34 | 0.18% | 61,300 |
| Sep 10, 2025 | 49.27 | 49.31 | 49.25 | 49.25 | 49.25 | 0.08% | 34,143 |
| Sep 9, 2025 | 49.22 | 49.25 | 49.16 | 49.21 | 49.21 | -0.06% | 33,200 |
| Sep 8, 2025 | 49.27 | 49.32 | 49.21 | 49.24 | 49.24 | 0.08% | 64,241 |
| Sep 5, 2025 | 49.25 | 49.25 | 49.19 | 49.20 | 49.20 | 0.26% | 56,443 |
| Sep 4, 2025 | 48.98 | 49.07 | 48.94 | 49.07 | 49.07 | 0.35% | 26,147 |
| Sep 3, 2025 | 48.80 | 48.92 | 48.80 | 48.90 | 48.90 | 0.25% | 49,801 |
| Sep 2, 2025 | 48.72 | 48.79 | 48.72 | 48.78 | 48.78 | -0.67% | 63,112 |
| Aug 29, 2025 | 49.05 | 49.11 | 49.02 | 49.11 | 48.93 | 0.10% | 24,000 |
| Aug 28, 2025 | 49.05 | 49.08 | 49.05 | 49.06 | 48.88 | 0.02% | 35,549 |
| Aug 27, 2025 | 48.97 | 49.05 | 48.97 | 49.05 | 48.86 | 0.08% | 46,021 |
| Aug 26, 2025 | 48.97 | 49.01 | 48.94 | 49.01 | 48.82 | 0.14% | 34,800 |
| Aug 25, 2025 | 48.95 | 48.97 | 48.84 | 48.94 | 48.76 | -0.14% | 29,710 |
| Aug 22, 2025 | 48.85 | 49.04 | 48.76 | 49.01 | 48.82 | 0.47% | 36,200 |
| Aug 21, 2025 | 48.84 | 48.84 | 48.75 | 48.78 | 48.59 | -0.20% | 19,438 |
| Aug 20, 2025 | 48.85 | 48.91 | 48.84 | 48.88 | 48.69 | 0.02% | 26,900 |
| Aug 19, 2025 | 48.85 | 48.88 | 48.84 | 48.87 | 48.68 | 0.10% | 31,019 |
| Aug 18, 2025 | 48.86 | 48.86 | 48.80 | 48.82 | 48.63 | -0.06% | 32,900 |
| Aug 15, 2025 | 48.88 | 48.90 | 48.83 | 48.85 | 48.66 | -0.02% | 40,800 |