|
Closing price on 1/21/2015
|
|
| Open |
47.80 |
| High |
47.80 |
| Low |
47.50 |
| Volume |
17,360 |
| Split-adjusted Price |
10.11 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2015
|
-0.50 / -1.04%
|
47.80
|
47.80
|
47.50
|
47.50
|
47.58
|
10.11
|
17,360
|
|
|
1/20/2015
|
-0.10 / -0.21%
|
47.60
|
48.00
|
47.50
|
48.00
|
47.60
|
10.22
|
15,840
|
|
|
1/19/2015
|
+0.10 / +0.21%
|
48.00
|
48.30
|
47.50
|
48.10
|
47.90
|
10.24
|
44,990
|
|
|
1/16/2015
|
+0.10 / +0.21%
|
47.90
|
48.00
|
47.50
|
48.00
|
47.67
|
10.22
|
32,580
|
|
|
1/15/2015
|
-0.10 / -0.21%
|
47.50
|
48.00
|
47.50
|
47.90
|
47.94
|
10.20
|
8,260
|
|
|
1/14/2015
|
-0.30 / -0.62%
|
48.00
|
48.00
|
47.50
|
48.00
|
47.83
|
10.22
|
30,440
|
|
|
1/13/2015
|
+0.20 / +0.42%
|
47.90
|
48.30
|
47.50
|
48.30
|
48.05
|
10.28
|
28,260
|
|
|
1/12/2015
|
-0.40 / -0.82%
|
48.50
|
48.50
|
47.50
|
48.10
|
48.28
|
10.24
|
53,050
|
|
|
1/9/2015
|
+0.10 / +0.21%
|
48.70
|
48.70
|
48.00
|
48.50
|
48.40
|
10.32
|
11,450
|
|
|
1/8/2015
|
+2.40 / +5.22%
|
46.80
|
48.50
|
46.50
|
48.40
|
47.80
|
10.30
|
116,650
|
|
|
1/7/2015
|
+1.50 / +3.37%
|
44.90
|
47.40
|
44.50
|
46.00
|
45.29
|
9.79
|
65,870
|
|
|
1/6/2015
|
+0.10 / +0.23%
|
44.00
|
45.00
|
44.00
|
44.50
|
44.45
|
9.47
|
14,960
|
|
|
1/5/2015
|
+0.40 / +0.91%
|
43.50
|
45.00
|
43.50
|
44.40
|
44.20
|
9.45
|
23,000
|
|
|
12/31/2014
|
+0.50 / +1.15%
|
43.40
|
45.50
|
43.40
|
44.00
|
43.72
|
9.37
|
7,800
|
|
|
12/30/2014
|
+0.50 / +1.16%
|
43.10
|
43.50
|
42.00
|
43.50
|
42.39
|
9.26
|
16,630
|
|
|
12/29/2014
|
-0.10 / -0.23%
|
43.50
|
43.50
|
42.70
|
43.00
|
42.97
|
9.15
|
16,150
|
|
|
12/26/2014
|
-0.10 / -0.23%
|
42.50
|
43.80
|
42.50
|
43.10
|
43.23
|
9.17
|
24,750
|
|
|
12/25/2014
|
-0.30 / -0.69%
|
44.30
|
44.40
|
43.00
|
43.20
|
43.96
|
9.20
|
31,890
|
|
|
12/24/2014
|
+1.50 / +3.57%
|
42.00
|
44.00
|
42.00
|
43.50
|
42.75
|
9.26
|
75,160
|
|
|
12/23/2014
|
+0.10 / +0.24%
|
42.00
|
42.00
|
41.90
|
42.00
|
41.97
|
8.94
|
35,720
|
|
|
12/22/2014
|
+0.50 / +1.21%
|
41.30
|
42.00
|
41.30
|
41.90
|
41.51
|
8.92
|
26,430
|
|
|
12/19/2014
|
0.00 / 0.00%
|
41.00
|
41.40
|
40.00
|
41.40
|
40.63
|
8.81
|
3,520
|
|
|
12/18/2014
|
+0.40 / +0.98%
|
41.90
|
41.90
|
41.40
|
41.40
|
41.58
|
8.81
|
37,730
|
|
|
12/17/2014
|
+0.40 / +0.99%
|
41.90
|
42.00
|
39.50
|
41.00
|
40.03
|
8.73
|
24,780
|
|
|
12/16/2014
|
-1.40 / -3.33%
|
42.00
|
42.00
|
40.50
|
40.60
|
40.76
|
8.64
|
47,350
|
|
|
12/15/2014
|
-0.30 / -0.71%
|
43.00
|
43.00
|
42.00
|
42.00
|
42.22
|
8.94
|
10,730
|
|
|
12/12/2014
|
+0.30 / +0.71%
|
42.00
|
42.30
|
42.00
|
42.30
|
42.15
|
9.00
|
10,720
|
|
|
12/11/2014
|
-0.50 / -1.18%
|
42.50
|
43.50
|
41.80
|
42.00
|
42.21
|
8.94
|
45,270
|
|
|
12/10/2014
|
+2.50 / +6.25%
|
41.00
|
42.50
|
40.00
|
42.50
|
40.96
|
9.05
|
31,200
|
|
|
12/9/2014
|
-2.80 / -6.54%
|
43.60
|
43.90
|
39.90
|
40.00
|
40.79
|
8.51
|
76,620
|
|
|