|
Closing price on 11/23/2018
|
|
| Open |
17.10 |
| High |
17.10 |
| Low |
16.40 |
| Volume |
136,330 |
| Split-adjusted Price |
11.07 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/23/2018
|
-0.40 / -2.33%
|
17.10
|
17.10
|
16.40
|
16.75
|
16.68
|
11.07
|
136,330
|
|
|
11/22/2018
|
+0.05 / +0.29%
|
17.40
|
17.50
|
17.00
|
17.15
|
17.25
|
11.34
|
120,610
|
|
|
11/21/2018
|
+1.10 / +6.88%
|
16.00
|
17.10
|
16.00
|
17.10
|
16.73
|
11.30
|
343,540
|
|
|
11/20/2018
|
-0.15 / -0.93%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.07
|
10.58
|
121,770
|
|
|
11/19/2018
|
+0.05 / +0.31%
|
16.15
|
16.25
|
16.00
|
16.15
|
16.13
|
10.68
|
26,160
|
|
|
11/16/2018
|
+0.10 / +0.63%
|
16.00
|
16.30
|
15.70
|
16.10
|
15.99
|
10.64
|
136,690
|
|
|
11/15/2018
|
-0.30 / -1.84%
|
16.30
|
16.30
|
16.00
|
16.00
|
16.11
|
10.58
|
93,160
|
|
|
11/14/2018
|
0.00 / 0.00%
|
16.35
|
16.45
|
16.25
|
16.30
|
16.36
|
10.78
|
139,530
|
|
|
11/13/2018
|
0.00 / 0.00%
|
16.25
|
16.40
|
16.00
|
16.30
|
16.19
|
10.78
|
171,500
|
|
|
11/12/2018
|
-0.10 / -0.61%
|
16.40
|
16.40
|
16.20
|
16.30
|
16.33
|
10.78
|
38,650
|
|
|
11/9/2018
|
+0.10 / +0.61%
|
16.40
|
16.50
|
16.25
|
16.40
|
16.35
|
10.84
|
101,860
|
|
|
11/8/2018
|
+0.05 / +0.31%
|
16.25
|
16.50
|
16.25
|
16.30
|
16.33
|
10.78
|
47,630
|
|
|
11/7/2018
|
-0.20 / -1.22%
|
16.45
|
16.45
|
16.10
|
16.25
|
16.28
|
10.74
|
86,790
|
|
|
11/6/2018
|
-0.15 / -0.90%
|
16.60
|
16.60
|
16.15
|
16.45
|
16.32
|
10.87
|
306,440
|
|
|
11/5/2018
|
0.00 / 0.00%
|
16.60
|
16.75
|
16.30
|
16.60
|
16.46
|
10.97
|
85,370
|
|
|
11/2/2018
|
+0.05 / +0.30%
|
16.40
|
16.80
|
16.40
|
16.60
|
16.61
|
10.97
|
159,820
|
|
|
11/1/2018
|
-0.45 / -2.65%
|
17.00
|
17.00
|
16.40
|
16.55
|
16.51
|
10.94
|
141,920
|
|
|
10/31/2018
|
+0.40 / +2.41%
|
16.60
|
17.00
|
16.60
|
17.00
|
16.81
|
11.24
|
119,280
|
|
|
10/30/2018
|
+0.35 / +2.15%
|
16.25
|
16.80
|
16.25
|
16.60
|
16.61
|
10.97
|
182,560
|
|
|
10/29/2018
|
-0.55 / -3.27%
|
16.50
|
16.70
|
16.25
|
16.25
|
16.38
|
10.74
|
86,440
|
|
|
10/26/2018
|
-0.10 / -0.59%
|
17.00
|
17.00
|
16.60
|
16.80
|
16.79
|
11.11
|
88,870
|
|
|
10/25/2018
|
-0.30 / -1.74%
|
16.35
|
16.90
|
16.10
|
16.90
|
16.44
|
11.17
|
351,550
|
|
|
10/24/2018
|
-0.25 / -1.43%
|
17.45
|
17.50
|
17.00
|
17.20
|
17.30
|
11.37
|
161,620
|
|
|
10/23/2018
|
-0.35 / -1.97%
|
17.80
|
17.80
|
17.20
|
17.45
|
17.43
|
11.54
|
203,820
|
|
|
10/22/2018
|
+0.50 / +2.89%
|
16.70
|
18.20
|
16.70
|
17.80
|
17.27
|
11.77
|
785,770
|
|
|
10/19/2018
|
-1.30 / -6.99%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
11.44
|
380,150
|
|
|
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
|
|
|