SKF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	28.71	28.77	28.26	28.55	28.55	-0.52%	12,025
Jun 26, 2025	28.84	28.99	28.66	28.70	28.70	-1.51%	41,930
Jun 25, 2025	29.03	29.20	29.03	29.14	29.14	-0.38%	21,587
Jun 24, 2025	29.60	29.60	29.07	29.25	28.89	-3.08%	18,984
Jun 23, 2025	30.70	31.29	30.18	30.18	29.81	-2.42%	11,880
Jun 20, 2025	30.98	31.03	30.79	30.93	30.55	-0.58%	5,302
Jun 18, 2025	31.00	31.11	30.44	31.11	30.73	0.16%	5,624
Jun 17, 2025	30.83	31.22	30.82	31.06	30.68	1.24%	27,579
Jun 16, 2025	30.85	30.85	30.32	30.68	30.30	-2.32%	10,013
Jun 13, 2025	30.85	31.52	30.81	31.41	31.03	4.32%	14,684
Jun 12, 2025	30.65	30.65	30.11	30.11	29.74	-	2,690
Jun 11, 2025	29.94	30.25	29.88	30.11	29.74	0.30%	5,239
Jun 10, 2025	30.09	30.20	30.01	30.02	29.65	-0.17%	4,164
Jun 9, 2025	29.65	30.34	29.65	30.07	29.70	1.18%	9,311
Jun 6, 2025	29.79	29.99	29.72	29.72	29.36	-2.49%	6,723
Jun 5, 2025	30.12	30.66	30.12	30.48	30.11	0.53%	7,589
Jun 4, 2025	29.81	30.32	29.81	30.32	29.95	1.24%	7,503
Jun 3, 2025	30.15	30.50	29.94	29.95	29.58	-0.30%	4,053
Jun 2, 2025	30.55	30.83	30.04	30.04	29.67	-0.23%	20,570
May 30, 2025	30.36	30.54	30.02	30.11	29.74	-0.26%	6,000
May 29, 2025	30.55	30.72	30.19	30.19	29.82	-1.05%	5,005
May 28, 2025	30.05	30.52	30.02	30.51	30.14	1.43%	4,384
May 27, 2025	30.77	30.77	30.05	30.08	29.71	-3.53%	19,263
May 23, 2025	31.90	31.90	30.97	31.18	30.80	0.87%	15,685
May 22, 2025	30.95	31.16	30.59	30.91	30.53	0.16%	5,736
May 21, 2025	29.85	30.86	29.85	30.86	30.48	4.33%	9,435
May 20, 2025	29.71	29.78	29.47	29.58	29.22	1.09%	9,879
May 19, 2025	29.75	29.75	29.12	29.26	28.90	0.03%	13,776
May 16, 2025	29.61	29.67	29.22	29.25	28.89	-1.18%	6,146
May 15, 2025	30.00	30.00	29.57	29.60	29.24	-1.37%	15,461
May 14, 2025	29.89	30.17	29.89	30.01	29.64	0.60%	6,765
May 13, 2025	29.82	29.83	29.60	29.83	29.46	-0.73%	10,081
May 12, 2025	29.82	30.47	29.70	30.05	29.68	-4.12%	37,570
May 9, 2025	31.42	31.45	31.24	31.34	30.96	-0.01%	6,671
May 8, 2025	31.42	31.48	30.77	31.34	30.96	-1.50%	13,367
May 7, 2025	31.94	32.02	31.53	31.82	31.43	-1.24%	16,263
May 6, 2025	32.48	32.48	31.93	32.22	31.83	1.21%	11,747
May 5, 2025	31.89	32.24	31.38	31.83	31.44	1.51%	14,753
May 2, 2025	31.84	31.92	31.23	31.36	30.98	-4.33%	33,711
May 1, 2025	32.84	32.90	32.36	32.78	32.38	0.06%	12,463
Apr 30, 2025	33.50	34.36	32.59	32.76	32.36	-0.13%	43,283
Apr 29, 2025	33.40	33.80	32.76	32.80	32.40	-2.08%	13,880
Apr 28, 2025	33.36	33.97	32.96	33.50	33.09	-0.42%	21,709
Apr 25, 2025	33.76	34.07	33.45	33.64	33.23	0.72%	81,463
Apr 24, 2025	34.48	34.64	33.31	33.40	32.99	-2.22%	36,166
Apr 23, 2025	33.45	34.29	32.63	34.16	33.74	-2.43%	47,735
Apr 22, 2025	36.52	36.53	34.84	35.01	34.58	-6.39%	107,903
Apr 21, 2025	36.23	38.15	36.23	37.40	36.94	4.45%	28,523
Apr 17, 2025	36.01	36.09	35.09	35.81	35.37	-0.62%	42,875
Apr 16, 2025	35.26	36.46	34.84	36.03	35.59	3.33%	62,762