|
Closing price on 12/10/2015
|
|
| Open |
88.50 |
| High |
88.50 |
| Low |
87.00 |
| Volume |
67,140 |
| Split-adjusted Price |
22.59 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2015
|
-1.00 / -1.14%
|
88.50
|
88.50
|
87.00
|
87.00
|
87.40
|
22.59
|
67,140
|
|
|
12/9/2015
|
0.00 / 0.00%
|
88.50
|
88.50
|
87.50
|
88.00
|
87.89
|
22.85
|
14,780
|
|
|
12/8/2015
|
0.00 / 0.00%
|
87.50
|
88.50
|
87.50
|
88.00
|
87.66
|
22.85
|
16,780
|
|
|
12/7/2015
|
-0.50 / -0.56%
|
88.00
|
88.50
|
87.50
|
88.00
|
87.72
|
22.85
|
7,980
|
|
|
12/4/2015
|
0.00 / 0.00%
|
89.00
|
89.00
|
87.00
|
88.50
|
88.50
|
22.98
|
2,000
|
|
|
12/3/2015
|
0.00 / 0.00%
|
87.50
|
89.00
|
87.50
|
88.50
|
88.51
|
22.98
|
16,450
|
|
|
12/2/2015
|
0.00 / 0.00%
|
89.00
|
89.00
|
88.00
|
88.50
|
88.21
|
22.98
|
20,690
|
|
|
12/1/2015
|
+0.50 / +0.57%
|
88.00
|
89.00
|
87.50
|
88.50
|
88.32
|
22.98
|
8,220
|
|
|
11/30/2015
|
+2.50 / +2.92%
|
85.00
|
89.50
|
85.00
|
88.00
|
87.32
|
22.85
|
53,480
|
|
|
11/27/2015
|
-1.50 / -1.72%
|
87.00
|
87.50
|
85.50
|
85.50
|
86.28
|
22.20
|
44,670
|
|
|
11/26/2015
|
-1.50 / -1.69%
|
88.00
|
88.00
|
87.00
|
87.00
|
87.35
|
22.59
|
22,600
|
|
|
11/25/2015
|
0.00 / 0.00%
|
88.50
|
89.00
|
88.00
|
88.50
|
88.24
|
22.98
|
18,460
|
|
|
11/24/2015
|
-2.00 / -2.21%
|
90.50
|
90.50
|
88.50
|
88.50
|
88.90
|
22.98
|
57,140
|
|
|
11/23/2015
|
+1.00 / +1.12%
|
90.00
|
91.50
|
89.50
|
90.50
|
90.38
|
23.50
|
33,170
|
|
|
11/20/2015
|
-1.00 / -1.10%
|
90.50
|
92.00
|
89.00
|
89.50
|
90.37
|
23.24
|
29,380
|
|
|
11/19/2015
|
-0.50 / -0.55%
|
91.00
|
91.50
|
89.00
|
90.50
|
90.66
|
23.50
|
37,910
|
|
|
11/18/2015
|
+2.50 / +2.82%
|
88.00
|
91.00
|
88.00
|
91.00
|
89.76
|
23.63
|
61,210
|
|
|
11/17/2015
|
-2.00 / -2.21%
|
90.50
|
90.50
|
88.50
|
88.50
|
89.50
|
22.98
|
40,290
|
|
|
11/16/2015
|
+3.00 / +3.43%
|
87.50
|
90.50
|
87.50
|
90.50
|
89.37
|
23.50
|
163,320
|
|
|
11/13/2015
|
+1.00 / +1.16%
|
86.50
|
88.00
|
85.50
|
87.50
|
86.99
|
22.72
|
63,360
|
|
|
11/12/2015
|
+2.00 / +2.37%
|
84.50
|
87.00
|
84.50
|
86.50
|
86.08
|
22.46
|
53,800
|
|
|
11/11/2015
|
-1.50 / -1.74%
|
86.00
|
86.00
|
83.50
|
84.50
|
84.39
|
21.94
|
20,890
|
|
|
11/10/2015
|
+3.50 / +4.24%
|
82.00
|
86.50
|
82.00
|
86.00
|
85.22
|
22.33
|
76,730
|
|
|
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
|
|
|