|
|
Closing price on 12/27/2017
|
|
| Open |
30.30 |
| High |
31.70 |
| Low |
30.30 |
| Volume |
85,330 |
| Split-adjusted Price |
15.64 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/27/2017
|
+0.90 / +2.94%
|
30.30
|
31.70
|
30.30
|
31.50
|
31.10
|
15.64
|
85,330
|
|
|
12/26/2017
|
-0.65 / -2.08%
|
31.25
|
31.25
|
30.60
|
30.60
|
30.80
|
15.19
|
187,610
|
|
|
12/25/2017
|
-0.50 / -1.57%
|
31.50
|
31.75
|
30.90
|
31.25
|
31.24
|
15.52
|
265,930
|
|
|
12/22/2017
|
-0.25 / -0.78%
|
32.00
|
32.00
|
31.65
|
31.75
|
31.84
|
15.76
|
618,620
|
|
|
12/21/2017
|
+0.30 / +0.95%
|
31.70
|
32.10
|
31.70
|
32.00
|
31.90
|
15.89
|
637,100
|
|
|
12/20/2017
|
+0.20 / +0.63%
|
31.60
|
32.00
|
31.50
|
31.70
|
31.67
|
15.74
|
688,930
|
|
|
12/19/2017
|
-0.40 / -1.25%
|
31.70
|
31.90
|
31.50
|
31.50
|
31.71
|
15.64
|
290,010
|
|
|
12/18/2017
|
+0.25 / +0.79%
|
31.65
|
32.20
|
31.65
|
31.90
|
31.89
|
15.84
|
189,270
|
|
|
12/15/2017
|
-0.55 / -1.71%
|
31.75
|
32.10
|
31.50
|
31.65
|
31.73
|
15.71
|
333,280
|
|
|
12/14/2017
|
0.00 / 0.00%
|
31.70
|
32.50
|
31.70
|
32.20
|
32.07
|
15.99
|
143,460
|
|
|
12/13/2017
|
-0.60 / -1.83%
|
32.80
|
32.80
|
32.10
|
32.20
|
32.26
|
15.99
|
89,820
|
|
|
12/12/2017
|
-0.50 / -1.50%
|
33.30
|
33.30
|
31.50
|
32.80
|
32.59
|
16.28
|
249,310
|
|
|
12/11/2017
|
-0.65 / -1.91%
|
33.90
|
33.90
|
33.30
|
33.30
|
33.62
|
16.53
|
198,770
|
|
|
12/8/2017
|
0.00 / 0.00%
|
33.85
|
34.30
|
33.70
|
33.95
|
34.03
|
16.86
|
338,500
|
|
|
12/7/2017
|
-0.15 / -0.44%
|
34.10
|
34.10
|
33.50
|
33.95
|
33.81
|
16.86
|
525,210
|
|
|
12/6/2017
|
-0.15 / -0.44%
|
34.20
|
34.30
|
33.70
|
34.10
|
34.04
|
16.93
|
404,570
|
|
|
12/5/2017
|
-0.15 / -0.44%
|
34.70
|
34.85
|
34.20
|
34.25
|
34.53
|
17.00
|
679,260
|
|
|
12/4/2017
|
+0.60 / +1.78%
|
34.00
|
34.90
|
34.00
|
34.40
|
34.37
|
17.08
|
596,970
|
|
|
12/1/2017
|
+0.30 / +0.90%
|
33.80
|
33.90
|
33.30
|
33.80
|
33.72
|
16.78
|
431,690
|
|
|
11/30/2017
|
+0.10 / +0.30%
|
33.80
|
34.00
|
33.50
|
33.50
|
33.72
|
16.63
|
447,680
|
|
|
11/29/2017
|
-0.75 / -2.20%
|
34.00
|
34.10
|
33.10
|
33.40
|
33.39
|
16.58
|
502,220
|
|
|
11/28/2017
|
-0.65 / -1.87%
|
34.90
|
34.90
|
34.00
|
34.15
|
34.36
|
16.96
|
444,800
|
|
|
11/27/2017
|
-0.20 / -0.57%
|
35.20
|
35.45
|
34.40
|
34.80
|
34.88
|
17.28
|
425,520
|
|
|
11/24/2017
|
+0.80 / +2.34%
|
34.20
|
35.50
|
34.05
|
35.00
|
34.94
|
17.38
|
721,190
|
|
|
11/23/2017
|
0.00 / 0.00%
|
34.00
|
34.80
|
34.00
|
34.20
|
34.36
|
16.98
|
300,030
|
|
|
11/22/2017
|
-0.30 / -0.87%
|
34.50
|
34.75
|
33.70
|
34.20
|
34.14
|
16.98
|
139,720
|
|
|
11/21/2017
|
+0.60 / +1.77%
|
34.35
|
35.70
|
34.30
|
34.50
|
34.77
|
17.13
|
376,930
|
|
|
11/20/2017
|
+1.45 / +4.47%
|
32.75
|
34.00
|
32.75
|
33.90
|
33.44
|
16.83
|
1,436,360
|
|
|
11/17/2017
|
+0.35 / +1.09%
|
32.10
|
32.45
|
32.05
|
32.45
|
32.28
|
16.11
|
167,080
|
|
|
11/16/2017
|
+0.10 / +0.31%
|
32.30
|
32.50
|
31.90
|
32.10
|
32.19
|
15.94
|
200,290
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|