|
Closing price on 11/9/2015
|
|
| Open |
83.50 |
| High |
83.50 |
| Low |
82.50 |
| Volume |
30,190 |
| Split-adjusted Price |
21.42 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2015
|
-1.50 / -1.79%
|
83.50
|
83.50
|
82.50
|
82.50
|
82.84
|
21.42
|
30,190
|
|
|
11/6/2015
|
0.00 / 0.00%
|
84.50
|
84.50
|
81.00
|
84.00
|
83.09
|
21.81
|
53,650
|
|
|
11/5/2015
|
+1.00 / +1.20%
|
83.50
|
84.00
|
83.00
|
84.00
|
83.75
|
21.81
|
11,690
|
|
|
11/4/2015
|
0.00 / 0.00%
|
84.50
|
84.50
|
83.00
|
83.00
|
83.29
|
21.55
|
21,370
|
|
|
11/3/2015
|
0.00 / 0.00%
|
83.00
|
83.50
|
82.50
|
83.00
|
82.85
|
21.55
|
64,540
|
|
|
11/2/2015
|
-2.00 / -2.35%
|
85.00
|
85.00
|
83.00
|
83.00
|
83.48
|
21.55
|
55,980
|
|
|
10/30/2015
|
+1.00 / +1.19%
|
83.50
|
85.50
|
83.50
|
85.00
|
84.68
|
22.07
|
55,730
|
|
|
10/29/2015
|
-2.00 / -2.33%
|
86.00
|
86.00
|
83.50
|
84.00
|
84.38
|
21.81
|
158,440
|
|
|
10/28/2015
|
-1.00 / -1.15%
|
87.00
|
87.00
|
85.50
|
86.00
|
86.23
|
22.33
|
109,240
|
|
|
10/27/2015
|
0.00 / 0.00%
|
87.00
|
87.50
|
85.50
|
87.00
|
86.64
|
22.59
|
41,400
|
|
|
10/26/2015
|
+2.00 / +2.35%
|
85.00
|
87.50
|
83.50
|
87.00
|
85.46
|
22.59
|
94,620
|
|
|
10/23/2015
|
-1.00 / -1.16%
|
86.00
|
86.50
|
84.50
|
85.00
|
85.23
|
22.07
|
128,300
|
|
|
10/22/2015
|
+1.50 / +1.78%
|
84.00
|
86.50
|
84.00
|
86.00
|
85.36
|
22.33
|
43,930
|
|
|
10/21/2015
|
0.00 / 0.00%
|
85.00
|
86.00
|
83.50
|
84.50
|
84.56
|
21.94
|
510,700
|
|
|
10/20/2015
|
+4.50 / +5.63%
|
80.00
|
84.50
|
80.00
|
84.50
|
81.71
|
21.94
|
187,280
|
|
|
10/19/2015
|
0.00 / 0.00%
|
80.00
|
81.00
|
79.50
|
80.00
|
80.20
|
20.77
|
74,660
|
|
|
10/16/2015
|
+2.00 / +2.56%
|
78.00
|
81.00
|
77.50
|
80.00
|
79.35
|
20.77
|
83,380
|
|
|
10/15/2015
|
0.00 / 0.00%
|
78.50
|
78.50
|
77.50
|
78.00
|
77.83
|
20.26
|
25,620
|
|
|
10/14/2015
|
+0.50 / +0.65%
|
77.50
|
78.00
|
77.00
|
78.00
|
77.38
|
20.26
|
17,860
|
|
|
10/13/2015
|
-0.50 / -0.64%
|
77.00
|
78.00
|
77.00
|
77.50
|
77.64
|
20.13
|
28,000
|
|
|
10/12/2015
|
+3.00 / +4.00%
|
75.00
|
78.00
|
75.00
|
78.00
|
76.35
|
20.26
|
20,760
|
|
|
10/9/2015
|
-2.50 / -3.23%
|
77.50
|
77.50
|
75.00
|
75.00
|
75.97
|
19.48
|
39,280
|
|
|
10/8/2015
|
+0.50 / +0.65%
|
76.50
|
78.50
|
76.50
|
77.50
|
77.75
|
20.13
|
40,180
|
|
|
10/7/2015
|
-2.00 / -2.53%
|
79.50
|
79.50
|
77.00
|
77.00
|
77.80
|
20.00
|
62,600
|
|
|
10/6/2015
|
+0.50 / +0.64%
|
80.00
|
80.00
|
78.00
|
79.00
|
78.44
|
20.51
|
324,610
|
|
|
10/5/2015
|
+1.00 / +1.29%
|
79.00
|
79.00
|
76.50
|
78.50
|
78.07
|
20.38
|
401,010
|
|
|
10/2/2015
|
0.00 / 0.00%
|
77.50
|
78.00
|
76.50
|
77.50
|
77.23
|
20.13
|
44,670
|
|
|
10/1/2015
|
-3.50 / -4.32%
|
80.50
|
80.50
|
76.00
|
77.50
|
78.21
|
20.13
|
156,690
|
|
|
9/30/2015
|
+0.50 / +0.62%
|
79.50
|
81.00
|
79.50
|
81.00
|
80.20
|
21.03
|
63,120
|
|
|
9/29/2015
|
+0.50 / +0.63%
|
80.50
|
81.00
|
78.50
|
80.50
|
79.77
|
20.90
|
95,040
|
|
|