FlexShares Credit-Scored ... (SKOR)
NASDAQ: SKOR
· Real-Time Price · USD
48.75
-0.13 (-0.26%)
At close: Aug 21, 2025, 12:32 PM
SKOR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 48.85 | 48.91 | 48.84 | 48.88 | 48.88 | 0.02% | 26,862 |
| Aug 19, 2025 | 48.85 | 48.88 | 48.84 | 48.87 | 48.87 | 0.10% | 31,019 |
| Aug 18, 2025 | 48.86 | 48.86 | 48.80 | 48.82 | 48.82 | -0.06% | 32,900 |
| Aug 15, 2025 | 48.88 | 48.90 | 48.83 | 48.85 | 48.85 | -0.02% | 40,800 |
| Aug 14, 2025 | 48.86 | 48.89 | 48.84 | 48.86 | 48.86 | -0.16% | 29,704 |
| Aug 13, 2025 | 48.93 | 48.95 | 48.91 | 48.94 | 48.94 | 0.25% | 32,100 |
| Aug 12, 2025 | 48.76 | 48.82 | 48.75 | 48.82 | 48.82 | 0.12% | 46,000 |
| Aug 11, 2025 | 48.76 | 48.79 | 48.75 | 48.76 | 48.76 | 0.06% | 24,905 |
| Aug 8, 2025 | 48.80 | 48.81 | 48.73 | 48.73 | 48.73 | -0.18% | 21,900 |
| Aug 7, 2025 | 48.85 | 48.86 | 48.79 | 48.82 | 48.82 | -0.02% | 51,100 |
| Aug 6, 2025 | 48.80 | 48.87 | 48.75 | 48.83 | 48.83 | 0.04% | 35,248 |
| Aug 5, 2025 | 48.78 | 48.82 | 48.77 | 48.81 | 48.81 | -0.06% | 58,217 |
| Aug 4, 2025 | 48.83 | 48.84 | 48.76 | 48.84 | 48.84 | 0.08% | 101,100 |
| Aug 1, 2025 | 48.73 | 48.81 | 48.66 | 48.80 | 48.80 | 0.23% | 44,525 |
| Jul 31, 2025 | 48.75 | 48.75 | 48.67 | 48.69 | 48.49 | 0.04% | 18,500 |
| Jul 30, 2025 | 48.69 | 48.77 | 48.67 | 48.67 | 48.47 | -0.16% | 35,447 |
| Jul 29, 2025 | 48.69 | 48.75 | 48.67 | 48.75 | 48.55 | 0.25% | 50,618 |
| Jul 28, 2025 | 48.66 | 48.66 | 48.61 | 48.63 | 48.43 | -0.08% | 58,500 |
| Jul 25, 2025 | 48.62 | 48.67 | 48.59 | 48.67 | 48.47 | 0.19% | 38,222 |
| Jul 24, 2025 | 48.56 | 48.62 | 48.55 | 48.58 | 48.38 | -0.08% | 24,000 |