|
Closing price on 1/14/2019
|
|
| Open |
16.80 |
| High |
16.90 |
| Low |
16.75 |
| Volume |
85,730 |
| Split-adjusted Price |
11.07 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/14/2019
|
-0.05 / -0.30%
|
16.80
|
16.90
|
16.75
|
16.75
|
16.80
|
11.07
|
85,730
|
|
|
1/11/2019
|
+0.25 / +1.51%
|
16.55
|
16.85
|
16.45
|
16.80
|
16.69
|
11.11
|
58,890
|
|
|
1/10/2019
|
-0.35 / -2.07%
|
16.80
|
16.90
|
16.45
|
16.55
|
16.59
|
10.94
|
271,840
|
|
|
1/9/2019
|
-0.10 / -0.59%
|
17.00
|
17.05
|
16.65
|
16.90
|
16.86
|
11.17
|
130,180
|
|
|
1/8/2019
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.50
|
17.00
|
16.69
|
11.24
|
81,630
|
|
|
1/7/2019
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.50
|
16.90
|
16.85
|
11.17
|
162,310
|
|
|
1/4/2019
|
-0.35 / -2.02%
|
17.30
|
17.30
|
16.15
|
17.00
|
16.87
|
11.24
|
184,960
|
|
|
1/3/2019
|
-0.10 / -0.57%
|
17.40
|
17.50
|
17.30
|
17.35
|
17.40
|
11.47
|
332,440
|
|
|
1/2/2019
|
-0.05 / -0.29%
|
17.50
|
17.90
|
17.45
|
17.45
|
17.53
|
11.54
|
178,290
|
|
|
12/28/2018
|
-0.45 / -2.51%
|
17.60
|
18.20
|
17.50
|
17.50
|
17.71
|
11.57
|
137,470
|
|
|
12/27/2018
|
+0.10 / +0.56%
|
18.40
|
18.45
|
17.40
|
17.95
|
17.75
|
11.87
|
198,000
|
|
|
12/26/2018
|
-0.35 / -1.92%
|
18.20
|
18.40
|
17.70
|
17.85
|
18.00
|
11.80
|
76,120
|
|
|
12/25/2018
|
-0.05 / -0.27%
|
17.80
|
18.20
|
17.35
|
18.20
|
17.84
|
12.03
|
509,800
|
|
|
12/24/2018
|
-0.15 / -0.82%
|
18.70
|
18.70
|
18.00
|
18.25
|
18.35
|
12.06
|
461,900
|
|
|
12/21/2018
|
+0.25 / +1.38%
|
18.15
|
19.00
|
17.80
|
18.40
|
18.57
|
12.16
|
491,280
|
|
|
12/20/2018
|
+1.15 / +6.76%
|
17.00
|
18.15
|
16.95
|
18.15
|
17.71
|
12.00
|
654,580
|
|
|
12/19/2018
|
0.00 / 0.00%
|
17.20
|
17.25
|
16.90
|
17.00
|
17.05
|
11.24
|
283,600
|
|
|
12/18/2018
|
-0.45 / -2.58%
|
17.15
|
17.35
|
16.90
|
17.00
|
17.08
|
11.24
|
316,220
|
|
|
12/17/2018
|
+0.15 / +0.87%
|
17.35
|
17.70
|
17.35
|
17.45
|
17.52
|
11.54
|
326,510
|
|
|
12/14/2018
|
+0.20 / +1.17%
|
17.10
|
17.90
|
16.90
|
17.30
|
17.56
|
11.44
|
646,670
|
|
|
12/13/2018
|
+0.30 / +1.79%
|
16.80
|
17.25
|
16.70
|
17.10
|
16.99
|
11.30
|
355,480
|
|
|
12/12/2018
|
+0.15 / +0.90%
|
16.70
|
16.80
|
16.65
|
16.80
|
16.72
|
11.11
|
189,170
|
|
|
12/11/2018
|
-0.15 / -0.89%
|
16.80
|
16.85
|
16.65
|
16.65
|
16.74
|
11.01
|
119,650
|
|
|
12/10/2018
|
-0.05 / -0.30%
|
16.60
|
16.90
|
16.55
|
16.80
|
16.75
|
11.11
|
30,210
|
|
|
12/7/2018
|
-0.15 / -0.88%
|
17.00
|
17.00
|
16.70
|
16.85
|
16.80
|
11.14
|
126,660
|
|
|
12/6/2018
|
+0.40 / +2.41%
|
16.65
|
17.00
|
16.50
|
17.00
|
16.64
|
11.24
|
185,230
|
|
|
12/5/2018
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.55
|
16.60
|
16.67
|
10.97
|
102,390
|
|
|
12/4/2018
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.80
|
16.90
|
16.96
|
11.17
|
187,070
|
|
|
12/3/2018
|
+0.60 / +3.64%
|
16.50
|
17.10
|
16.50
|
17.10
|
16.90
|
11.30
|
269,090
|
|
|
11/30/2018
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.45
|
16.50
|
16.51
|
10.91
|
79,100
|
|
|