|
Closing price on 11/8/2018
|
|
| Open |
16.25 |
| High |
16.50 |
| Low |
16.25 |
| Volume |
47,630 |
| Split-adjusted Price |
10.78 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|