|
Closing price on 12/17/2018
|
|
| Open |
17.35 |
| High |
17.70 |
| Low |
17.35 |
| Volume |
326,510 |
| Split-adjusted Price |
11.54 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2018
|
+0.15 / +0.87%
|
17.35
|
17.70
|
17.35
|
17.45
|
17.52
|
11.54
|
326,510
|
|
|
12/14/2018
|
+0.20 / +1.17%
|
17.10
|
17.90
|
16.90
|
17.30
|
17.56
|
11.44
|
646,670
|
|
|
12/13/2018
|
+0.30 / +1.79%
|
16.80
|
17.25
|
16.70
|
17.10
|
16.99
|
11.30
|
355,480
|
|
|
12/12/2018
|
+0.15 / +0.90%
|
16.70
|
16.80
|
16.65
|
16.80
|
16.72
|
11.11
|
189,170
|
|
|
12/11/2018
|
-0.15 / -0.89%
|
16.80
|
16.85
|
16.65
|
16.65
|
16.74
|
11.01
|
119,650
|
|
|
12/10/2018
|
-0.05 / -0.30%
|
16.60
|
16.90
|
16.55
|
16.80
|
16.75
|
11.11
|
30,210
|
|
|
12/7/2018
|
-0.15 / -0.88%
|
17.00
|
17.00
|
16.70
|
16.85
|
16.80
|
11.14
|
126,660
|
|
|
12/6/2018
|
+0.40 / +2.41%
|
16.65
|
17.00
|
16.50
|
17.00
|
16.64
|
11.24
|
185,230
|
|
|
12/5/2018
|
-0.30 / -1.78%
|
16.90
|
16.90
|
16.55
|
16.60
|
16.67
|
10.97
|
102,390
|
|
|
12/4/2018
|
-0.20 / -1.17%
|
17.20
|
17.20
|
16.80
|
16.90
|
16.96
|
11.17
|
187,070
|
|
|
12/3/2018
|
+0.60 / +3.64%
|
16.50
|
17.10
|
16.50
|
17.10
|
16.90
|
11.30
|
269,090
|
|
|
11/30/2018
|
0.00 / 0.00%
|
16.50
|
16.70
|
16.45
|
16.50
|
16.51
|
10.91
|
79,100
|
|
|
11/29/2018
|
+0.05 / +0.30%
|
16.45
|
16.80
|
16.40
|
16.50
|
16.65
|
10.91
|
185,930
|
|
|
11/28/2018
|
+0.25 / +1.54%
|
16.40
|
16.55
|
16.25
|
16.45
|
16.45
|
10.87
|
195,890
|
|
|
11/27/2018
|
-0.05 / -0.31%
|
16.50
|
16.70
|
16.20
|
16.20
|
16.38
|
10.71
|
216,300
|
|
|
11/26/2018
|
-0.50 / -2.99%
|
16.50
|
16.75
|
16.25
|
16.25
|
16.43
|
10.74
|
93,510
|
|
|
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
|
|
|