|
Closing price on 10/18/2018
|
|
| Open |
18.60 |
| High |
18.60 |
| Low |
18.60 |
| Volume |
223,810 |
| Split-adjusted Price |
12.30 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/18/2018
|
-1.35 / -6.77%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
12.30
|
223,810
|
|
|
10/17/2018
|
-1.50 / -6.99%
|
21.60
|
21.95
|
19.95
|
19.95
|
20.34
|
13.19
|
819,330
|
|
|
10/16/2018
|
+0.05 / +0.23%
|
21.40
|
21.50
|
21.30
|
21.45
|
21.39
|
14.18
|
114,090
|
|
|
10/15/2018
|
-0.05 / -0.23%
|
21.65
|
21.65
|
21.20
|
21.40
|
21.41
|
14.15
|
49,780
|
|
|
10/12/2018
|
+0.15 / +0.70%
|
21.00
|
21.50
|
20.70
|
21.45
|
21.10
|
14.18
|
323,170
|
|
|
10/11/2018
|
-1.60 / -6.99%
|
21.70
|
22.10
|
21.30
|
21.30
|
21.49
|
14.08
|
632,510
|
|
|
10/10/2018
|
-0.65 / -2.76%
|
23.55
|
23.75
|
22.50
|
22.90
|
23.21
|
15.14
|
184,840
|
|
|
10/9/2018
|
-0.35 / -1.46%
|
23.95
|
23.95
|
23.45
|
23.55
|
23.56
|
15.57
|
137,470
|
|
|
10/8/2018
|
-0.05 / -0.21%
|
24.00
|
24.00
|
23.60
|
23.90
|
23.70
|
15.80
|
113,130
|
|
|
10/5/2018
|
-0.25 / -1.03%
|
24.40
|
24.40
|
23.70
|
23.95
|
23.97
|
15.83
|
97,040
|
|
|
10/4/2018
|
-0.30 / -1.22%
|
24.50
|
24.50
|
23.70
|
24.20
|
24.04
|
16.00
|
156,030
|
|
|
10/3/2018
|
+0.60 / +2.51%
|
24.00
|
24.50
|
23.50
|
24.50
|
23.76
|
16.20
|
404,050
|
|
|
10/2/2018
|
-0.10 / -0.42%
|
23.80
|
24.20
|
23.50
|
23.90
|
23.83
|
15.80
|
189,030
|
|
|
10/1/2018
|
-0.75 / -3.03%
|
24.95
|
24.95
|
24.00
|
24.00
|
24.43
|
15.87
|
227,050
|
|
|
9/28/2018
|
+0.05 / +0.20%
|
25.00
|
25.00
|
24.40
|
24.75
|
24.64
|
16.36
|
248,630
|
|
|
9/27/2018
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.55
|
24.70
|
24.66
|
16.33
|
179,740
|
|
|
9/26/2018
|
+0.90 / +3.77%
|
23.95
|
24.95
|
23.95
|
24.80
|
24.43
|
16.40
|
2,461,897
|
|
|
9/25/2018
|
-0.30 / -1.24%
|
23.70
|
24.15
|
23.70
|
23.90
|
23.83
|
15.80
|
206,270
|
|
|
9/24/2018
|
-0.40 / -1.63%
|
24.00
|
24.20
|
23.50
|
24.20
|
23.81
|
16.00
|
536,720
|
|
|
9/21/2018
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.10
|
24.60
|
24.59
|
16.26
|
252,930
|
|
|
9/20/2018
|
-0.25 / -1.00%
|
25.10
|
25.10
|
24.00
|
24.70
|
24.53
|
16.33
|
262,240
|
|
|
9/19/2018
|
+0.15 / +0.60%
|
25.00
|
25.45
|
24.80
|
24.95
|
25.11
|
16.49
|
735,780
|
|
|
9/18/2018
|
+0.65 / +2.69%
|
23.90
|
24.95
|
23.30
|
24.80
|
23.88
|
16.40
|
466,870
|
|
|
9/17/2018
|
-0.30 / -1.23%
|
24.75
|
24.75
|
24.10
|
24.15
|
24.36
|
15.97
|
152,190
|
|
|
9/14/2018
|
+0.75 / +3.16%
|
23.45
|
24.70
|
23.45
|
24.45
|
24.24
|
16.16
|
527,500
|
|
|
9/13/2018
|
+1.10 / +4.87%
|
22.85
|
23.70
|
22.50
|
23.70
|
23.23
|
15.67
|
514,370
|
|
|
9/12/2018
|
+0.30 / +1.35%
|
22.30
|
22.60
|
21.95
|
22.60
|
22.23
|
14.94
|
617,530
|
|
|
9/11/2018
|
+0.50 / +2.29%
|
21.95
|
22.30
|
21.75
|
22.30
|
21.95
|
14.74
|
292,210
|
|
|
9/10/2018
|
-0.45 / -2.02%
|
22.40
|
22.40
|
21.75
|
21.80
|
21.91
|
14.41
|
109,720
|
|
|
9/7/2018
|
+0.45 / +2.06%
|
22.20
|
22.25
|
21.70
|
22.25
|
21.98
|
14.71
|
197,310
|
|
|