|
Closing price on 11/28/2016
|
|
| Open |
78.10 |
| High |
78.10 |
| Low |
74.00 |
| Volume |
239,410 |
| Split-adjusted Price |
27.33 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2016
|
-3.40 / -4.36%
|
78.10
|
78.10
|
74.00
|
74.60
|
75.64
|
27.33
|
239,410
|
|
|
11/25/2016
|
+4.90 / +6.70%
|
73.50
|
78.00
|
71.70
|
78.00
|
74.07
|
28.58
|
102,060
|
|
|
11/24/2016
|
-1.90 / -2.53%
|
74.10
|
74.80
|
72.70
|
73.10
|
73.19
|
26.78
|
120,740
|
|
|
11/23/2016
|
-2.50 / -3.23%
|
77.50
|
77.50
|
75.00
|
75.00
|
75.70
|
27.48
|
272,770
|
|
|
11/22/2016
|
-1.50 / -1.90%
|
79.00
|
79.00
|
77.50
|
77.50
|
77.91
|
28.39
|
53,590
|
|
|
11/21/2016
|
-0.80 / -1.00%
|
79.60
|
79.80
|
78.90
|
79.00
|
79.27
|
28.94
|
31,700
|
|
|
11/18/2016
|
-0.40 / -0.50%
|
80.20
|
80.20
|
79.50
|
79.80
|
79.87
|
29.24
|
38,360
|
|
|
11/17/2016
|
0.00 / 0.00%
|
80.10
|
80.50
|
80.00
|
80.20
|
80.09
|
29.38
|
36,160
|
|
|
11/16/2016
|
-0.80 / -0.99%
|
80.20
|
81.50
|
80.20
|
80.20
|
80.37
|
29.38
|
30,920
|
|
|
11/15/2016
|
-0.20 / -0.25%
|
82.00
|
82.00
|
80.40
|
81.00
|
80.84
|
29.68
|
19,470
|
|
|
11/14/2016
|
0.00 / 0.00%
|
82.00
|
82.00
|
80.50
|
81.20
|
81.21
|
29.75
|
21,820
|
|
|
11/11/2016
|
0.00 / 0.00%
|
82.80
|
82.80
|
81.20
|
81.20
|
82.07
|
29.75
|
27,330
|
|
|
11/10/2016
|
+0.70 / +0.87%
|
80.50
|
82.00
|
80.50
|
81.20
|
81.70
|
29.75
|
13,660
|
|
|
11/9/2016
|
-1.00 / -1.23%
|
81.30
|
81.30
|
75.80
|
80.50
|
79.13
|
29.49
|
55,310
|
|
|
11/8/2016
|
0.00 / 0.00%
|
82.00
|
82.20
|
81.50
|
81.50
|
81.83
|
29.86
|
19,040
|
|
|
11/7/2016
|
+0.10 / +0.12%
|
81.00
|
82.50
|
81.00
|
81.50
|
81.79
|
29.86
|
28,450
|
|
|
11/4/2016
|
-0.60 / -0.73%
|
81.80
|
82.00
|
81.00
|
81.40
|
81.47
|
29.82
|
40,360
|
|
|
11/3/2016
|
-1.50 / -1.80%
|
83.00
|
83.10
|
81.50
|
82.00
|
82.14
|
30.04
|
17,080
|
|
|
11/2/2016
|
+1.50 / +1.83%
|
81.50
|
84.10
|
81.00
|
83.50
|
83.37
|
30.59
|
70,930
|
|
|
11/1/2016
|
+2.00 / +2.50%
|
78.10
|
82.00
|
78.10
|
82.00
|
80.28
|
30.04
|
35,240
|
|
|
10/31/2016
|
-2.00 / -2.44%
|
80.00
|
82.00
|
80.00
|
80.00
|
80.34
|
29.31
|
49,400
|
|
|
10/28/2016
|
-1.20 / -1.44%
|
83.50
|
83.50
|
82.00
|
82.00
|
82.91
|
30.04
|
22,590
|
|
|
10/27/2016
|
-0.80 / -0.95%
|
84.00
|
84.00
|
83.00
|
83.20
|
83.52
|
30.48
|
9,040
|
|
|
10/26/2016
|
-1.00 / -1.18%
|
84.50
|
84.90
|
83.00
|
84.00
|
84.13
|
30.78
|
26,210
|
|
|
10/25/2016
|
-1.50 / -1.73%
|
86.80
|
86.80
|
85.00
|
85.00
|
85.43
|
31.14
|
43,970
|
|
|
10/24/2016
|
-0.30 / -0.35%
|
87.50
|
87.50
|
86.50
|
86.50
|
86.79
|
31.69
|
18,010
|
|
|
10/21/2016
|
0.00 / 0.00%
|
88.00
|
88.00
|
86.50
|
86.80
|
87.38
|
31.80
|
17,650
|
|
|
10/20/2016
|
-0.70 / -0.80%
|
88.00
|
88.00
|
86.80
|
86.80
|
87.07
|
31.80
|
4,100
|
|
|
10/19/2016
|
+1.30 / +1.51%
|
88.00
|
88.00
|
86.50
|
87.50
|
87.47
|
32.06
|
32,240
|
|
|
10/18/2016
|
-0.30 / -0.35%
|
86.80
|
86.80
|
86.20
|
86.20
|
86.40
|
31.58
|
25,880
|
|
|