|
Closing price on 1/31/2018
|
|
| Open |
27.00 |
| High |
28.05 |
| Low |
27.00 |
| Volume |
347,120 |
| Split-adjusted Price |
14.25 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/31/2018
|
+0.40 / +1.48%
|
27.00
|
28.05
|
27.00
|
27.40
|
27.85
|
14.25
|
347,120
|
|
|
1/30/2018
|
+0.80 / +3.05%
|
25.80
|
28.00
|
25.80
|
27.00
|
27.22
|
14.05
|
311,160
|
|
|
1/29/2018
|
-1.80 / -6.43%
|
28.40
|
28.50
|
26.05
|
26.20
|
26.67
|
13.63
|
325,140
|
|
|
1/26/2018
|
-0.95 / -3.28%
|
26.95
|
28.30
|
26.95
|
28.00
|
27.27
|
14.57
|
491,220
|
|
|
1/25/2018
|
-2.15 / -6.91%
|
28.95
|
29.00
|
28.95
|
28.95
|
28.95
|
15.06
|
1,140,890
|
|
|
1/22/2018
|
-0.50 / -1.58%
|
30.95
|
31.45
|
30.60
|
31.10
|
30.85
|
16.18
|
507,250
|
|
|
1/19/2018
|
+0.05 / +0.16%
|
31.90
|
32.00
|
31.45
|
31.60
|
31.56
|
16.44
|
76,200
|
|
|
1/18/2018
|
+0.20 / +0.64%
|
31.35
|
32.40
|
31.35
|
31.55
|
31.66
|
16.41
|
147,610
|
|
|
1/17/2018
|
-0.35 / -1.10%
|
31.80
|
31.90
|
31.35
|
31.35
|
31.59
|
16.31
|
124,040
|
|
|
1/16/2018
|
-0.30 / -0.94%
|
31.70
|
32.00
|
31.50
|
31.70
|
31.65
|
16.49
|
115,960
|
|
|
1/15/2018
|
-0.20 / -0.62%
|
32.50
|
32.50
|
31.50
|
32.00
|
31.82
|
16.65
|
897,890
|
|
|
1/12/2018
|
-0.15 / -0.46%
|
32.50
|
32.50
|
31.60
|
32.20
|
31.95
|
16.75
|
220,440
|
|
|
1/11/2018
|
0.00 / 0.00%
|
32.35
|
32.50
|
32.00
|
32.35
|
32.21
|
16.83
|
240,940
|
|
|
1/10/2018
|
-0.15 / -0.46%
|
32.50
|
32.70
|
32.20
|
32.35
|
32.50
|
16.83
|
248,700
|
|
|
1/9/2018
|
+0.10 / +0.31%
|
32.70
|
32.90
|
32.20
|
32.50
|
32.51
|
16.91
|
128,870
|
|
|
1/8/2018
|
+0.60 / +1.89%
|
31.80
|
32.50
|
31.70
|
32.40
|
32.24
|
16.86
|
90,250
|
|
|
1/5/2018
|
-0.30 / -0.93%
|
32.10
|
32.40
|
31.80
|
31.80
|
32.03
|
16.54
|
101,500
|
|
|
1/4/2018
|
-0.20 / -0.62%
|
32.30
|
32.50
|
32.10
|
32.10
|
32.19
|
16.70
|
57,350
|
|
|
1/3/2018
|
-0.50 / -1.52%
|
33.00
|
33.20
|
32.30
|
32.30
|
32.67
|
16.80
|
102,710
|
|
|
1/2/2018
|
+1.15 / +3.63%
|
31.75
|
32.80
|
31.70
|
32.80
|
32.22
|
17.06
|
244,100
|
|
|
12/29/2017
|
+0.10 / +0.32%
|
31.50
|
32.00
|
31.10
|
31.65
|
31.46
|
16.47
|
117,180
|
|
|
12/28/2017
|
+0.05 / +0.16%
|
31.75
|
31.75
|
31.15
|
31.55
|
31.58
|
16.41
|
102,390
|
|
|
12/27/2017
|
+0.90 / +2.94%
|
30.30
|
31.70
|
30.30
|
31.50
|
31.10
|
16.39
|
85,330
|
|
|
12/26/2017
|
-0.65 / -2.08%
|
31.25
|
31.25
|
30.60
|
30.60
|
30.80
|
15.92
|
187,610
|
|
|
12/25/2017
|
-0.50 / -1.57%
|
31.50
|
31.75
|
30.90
|
31.25
|
31.24
|
16.26
|
265,930
|
|
|
12/22/2017
|
-0.25 / -0.78%
|
32.00
|
32.00
|
31.65
|
31.75
|
31.84
|
16.52
|
618,620
|
|
|
12/21/2017
|
+0.30 / +0.95%
|
31.70
|
32.10
|
31.70
|
32.00
|
31.90
|
16.65
|
637,100
|
|
|
12/20/2017
|
+0.20 / +0.63%
|
31.60
|
32.00
|
31.50
|
31.70
|
31.67
|
16.49
|
688,930
|
|
|
12/19/2017
|
-0.40 / -1.25%
|
31.70
|
31.90
|
31.50
|
31.50
|
31.71
|
16.39
|
290,010
|
|
|
12/18/2017
|
+0.25 / +0.79%
|
31.65
|
32.20
|
31.65
|
31.90
|
31.89
|
16.60
|
189,270
|
|
|