|
Closing price on 11/22/2019
|
|
| Open |
11.10 |
| High |
11.15 |
| Low |
11.00 |
| Volume |
105,730 |
| Split-adjusted Price |
8.58 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/22/2019
|
-0.10 / -0.90%
|
11.10
|
11.15
|
11.00
|
11.00
|
11.05
|
8.58
|
105,730
|
|
|
11/21/2019
|
-0.10 / -0.89%
|
11.10
|
11.20
|
11.05
|
11.10
|
11.10
|
8.66
|
44,250
|
|
|
11/20/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.16
|
8.74
|
84,480
|
|
|
11/19/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
10.95
|
11.20
|
11.02
|
8.74
|
56,830
|
|
|
11/18/2019
|
+0.15 / +1.36%
|
11.10
|
11.20
|
11.05
|
11.20
|
11.12
|
8.74
|
35,530
|
|
|
11/15/2019
|
-0.15 / -1.34%
|
11.05
|
11.20
|
11.00
|
11.05
|
11.09
|
8.62
|
33,000
|
|
|
11/14/2019
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.10
|
11.20
|
11.14
|
8.74
|
51,530
|
|
|
11/13/2019
|
+0.05 / +0.45%
|
11.15
|
11.20
|
11.10
|
11.20
|
11.16
|
8.74
|
16,940
|
|
|
11/12/2019
|
+0.15 / +1.36%
|
11.00
|
11.15
|
11.00
|
11.15
|
11.07
|
8.70
|
20,680
|
|
|
11/11/2019
|
-0.15 / -1.35%
|
11.05
|
11.15
|
11.00
|
11.00
|
11.01
|
8.58
|
30,780
|
|
|
11/8/2019
|
-0.05 / -0.45%
|
11.05
|
11.25
|
11.00
|
11.15
|
11.06
|
8.70
|
22,340
|
|
|
11/7/2019
|
-0.05 / -0.44%
|
11.25
|
11.25
|
11.00
|
11.20
|
11.08
|
8.74
|
46,750
|
|
|
11/6/2019
|
0.00 / 0.00%
|
11.25
|
11.30
|
11.10
|
11.25
|
11.21
|
8.78
|
37,560
|
|
|
11/5/2019
|
+0.05 / +0.45%
|
11.20
|
11.25
|
10.95
|
11.25
|
11.15
|
8.78
|
175,200
|
|
|
11/4/2019
|
+0.20 / +1.82%
|
11.10
|
11.25
|
10.95
|
11.20
|
11.07
|
8.74
|
85,640
|
|
|
11/1/2019
|
-0.10 / -0.90%
|
11.25
|
11.25
|
11.00
|
11.00
|
11.03
|
8.58
|
74,280
|
|
|
10/31/2019
|
-0.15 / -1.33%
|
11.35
|
11.35
|
11.05
|
11.10
|
11.15
|
8.66
|
89,250
|
|
|
10/30/2019
|
+0.05 / +0.45%
|
11.20
|
11.35
|
11.15
|
11.25
|
11.24
|
8.78
|
45,980
|
|
|
10/29/2019
|
0.00 / 0.00%
|
11.25
|
11.45
|
11.20
|
11.20
|
11.25
|
8.74
|
102,050
|
|
|
10/28/2019
|
+0.10 / +0.90%
|
11.20
|
11.50
|
11.10
|
11.20
|
11.29
|
8.74
|
68,850
|
|
|
10/25/2019
|
-0.15 / -1.33%
|
11.25
|
11.40
|
11.10
|
11.10
|
11.21
|
8.66
|
141,290
|
|
|
10/24/2019
|
-0.05 / -0.44%
|
11.30
|
11.55
|
11.15
|
11.25
|
11.31
|
8.78
|
135,520
|
|
|
10/23/2019
|
-0.30 / -2.59%
|
11.50
|
11.60
|
11.20
|
11.30
|
11.45
|
8.82
|
34,060
|
|
|
10/22/2019
|
0.00 / 0.00%
|
12.25
|
12.25
|
11.60
|
11.60
|
11.91
|
9.05
|
211,940
|
|
|
10/21/2019
|
+0.75 / +6.91%
|
10.95
|
11.60
|
10.95
|
11.60
|
11.49
|
9.05
|
264,670
|
|
|
10/18/2019
|
+0.05 / +0.46%
|
10.90
|
10.90
|
10.80
|
10.85
|
10.81
|
8.47
|
252,630
|
|
|
10/17/2019
|
-0.10 / -0.92%
|
10.90
|
10.95
|
10.80
|
10.80
|
10.87
|
8.43
|
35,240
|
|
|
10/16/2019
|
+0.05 / +0.46%
|
10.85
|
10.90
|
10.80
|
10.90
|
10.85
|
8.51
|
82,880
|
|
|
10/15/2019
|
+0.10 / +0.93%
|
10.90
|
10.95
|
10.75
|
10.85
|
10.80
|
8.47
|
292,230
|
|
|
10/14/2019
|
+0.05 / +0.47%
|
10.80
|
11.00
|
10.75
|
10.75
|
10.85
|
8.39
|
37,520
|
|
|