|
Closing price on 10/7/2019
|
|
| Open |
10.50 |
| High |
11.00 |
| Low |
10.50 |
| Volume |
159,080 |
| Split-adjusted Price |
8.35 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2019
|
-0.10 / -0.93%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.65
|
8.35
|
159,080
|
|
|
10/4/2019
|
-0.20 / -1.82%
|
11.00
|
11.00
|
10.70
|
10.80
|
10.83
|
8.43
|
159,240
|
|
|
10/3/2019
|
-0.05 / -0.45%
|
11.00
|
11.10
|
11.00
|
11.00
|
11.00
|
8.58
|
23,090
|
|
|
10/2/2019
|
0.00 / 0.00%
|
11.05
|
11.10
|
10.95
|
11.05
|
11.01
|
8.62
|
80,280
|
|
|
10/1/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.00
|
11.05
|
11.06
|
8.62
|
61,030
|
|
|
9/30/2019
|
-0.15 / -1.34%
|
11.15
|
11.25
|
11.00
|
11.05
|
11.09
|
8.62
|
251,470
|
|
|
9/27/2019
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.10
|
11.20
|
11.20
|
8.74
|
122,880
|
|
|
9/26/2019
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.15
|
11.20
|
11.21
|
8.74
|
48,340
|
|
|
9/25/2019
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.20
|
11.20
|
11.23
|
8.74
|
27,680
|
|
|
9/24/2019
|
0.00 / 0.00%
|
11.15
|
11.30
|
11.10
|
11.20
|
11.19
|
8.74
|
102,190
|
|
|
9/23/2019
|
0.00 / 0.00%
|
11.15
|
11.30
|
11.15
|
11.20
|
11.22
|
8.74
|
36,540
|
|
|
9/20/2019
|
0.00 / 0.00%
|
11.20
|
11.25
|
11.15
|
11.20
|
11.21
|
8.74
|
36,140
|
|
|
9/19/2019
|
-0.10 / -0.88%
|
11.25
|
11.30
|
11.15
|
11.20
|
11.21
|
8.74
|
42,560
|
|
|
9/18/2019
|
+0.05 / +0.44%
|
11.25
|
11.30
|
11.15
|
11.30
|
11.24
|
8.82
|
46,870
|
|
|
9/17/2019
|
+0.10 / +0.90%
|
11.20
|
11.35
|
11.10
|
11.25
|
11.22
|
8.78
|
101,170
|
|
|
9/16/2019
|
-0.10 / -0.89%
|
11.35
|
11.35
|
11.10
|
11.15
|
11.18
|
8.70
|
110,720
|
|
|
9/13/2019
|
+0.10 / +0.90%
|
11.20
|
11.30
|
11.05
|
11.25
|
11.23
|
8.78
|
79,800
|
|
|
9/12/2019
|
+0.05 / +0.45%
|
11.10
|
11.25
|
11.10
|
11.15
|
11.18
|
8.70
|
66,820
|
|
|
9/11/2019
|
0.00 / 0.00%
|
11.10
|
11.25
|
10.90
|
11.10
|
11.15
|
8.66
|
48,450
|
|
|
9/10/2019
|
-0.20 / -1.77%
|
11.30
|
11.30
|
11.10
|
11.10
|
11.16
|
8.66
|
47,500
|
|
|
9/9/2019
|
+0.05 / +0.44%
|
11.20
|
11.30
|
11.15
|
11.30
|
11.21
|
8.82
|
72,410
|
|
|
9/6/2019
|
-0.10 / -0.88%
|
11.35
|
11.40
|
11.25
|
11.25
|
11.29
|
8.78
|
48,620
|
|
|
9/5/2019
|
+0.10 / +0.89%
|
11.25
|
11.35
|
11.20
|
11.35
|
11.26
|
8.86
|
34,370
|
|
|
9/4/2019
|
-0.05 / -0.44%
|
11.25
|
11.35
|
11.20
|
11.25
|
11.27
|
8.78
|
122,100
|
|
|
9/3/2019
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.40
|
8.82
|
92,810
|
|
|
8/30/2019
|
+0.05 / +0.44%
|
11.55
|
11.55
|
11.40
|
11.50
|
11.48
|
8.97
|
70,110
|
|
|
8/29/2019
|
-0.10 / -0.87%
|
11.55
|
11.80
|
11.45
|
11.45
|
11.60
|
8.93
|
105,610
|
|
|
8/28/2019
|
+0.35 / +3.13%
|
11.30
|
11.60
|
11.20
|
11.55
|
11.34
|
9.01
|
136,280
|
|
|
8/27/2019
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.20
|
11.20
|
11.24
|
8.74
|
50,020
|
|
|
8/26/2019
|
-0.10 / -0.88%
|
11.35
|
11.35
|
11.20
|
11.25
|
11.29
|
8.78
|
88,410
|
|
|