|
|
Closing price on 12/7/2016
|
|
| Open |
72.00 |
| High |
73.00 |
| Low |
72.00 |
| Volume |
7,170 |
| Split-adjusted Price |
26.42 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/7/2016
|
0.00 / 0.00%
|
72.00
|
73.00
|
72.00
|
72.10
|
72.38
|
26.42
|
7,170
|
|
|
12/6/2016
|
-1.10 / -1.50%
|
72.10
|
73.40
|
72.10
|
72.10
|
72.34
|
26.42
|
25,960
|
|
|
12/5/2016
|
-0.90 / -1.21%
|
74.00
|
74.20
|
73.20
|
73.20
|
73.43
|
26.82
|
30,750
|
|
|
12/2/2016
|
+1.10 / +1.51%
|
75.80
|
75.80
|
73.50
|
74.10
|
74.97
|
27.15
|
79,620
|
|
|
12/1/2016
|
+1.00 / +1.39%
|
72.80
|
73.20
|
71.60
|
73.00
|
72.91
|
26.75
|
17,200
|
|
|
11/30/2016
|
+0.80 / +1.12%
|
72.80
|
72.80
|
71.50
|
72.00
|
72.18
|
26.38
|
56,660
|
|
|
11/29/2016
|
-3.40 / -4.56%
|
74.60
|
74.60
|
70.80
|
71.20
|
72.18
|
26.09
|
252,860
|
|
|
11/28/2016
|
-3.40 / -4.36%
|
78.10
|
78.10
|
74.00
|
74.60
|
75.64
|
27.33
|
239,410
|
|
|
11/25/2016
|
+4.90 / +6.70%
|
73.50
|
78.00
|
71.70
|
78.00
|
74.07
|
28.58
|
102,060
|
|
|
11/24/2016
|
-1.90 / -2.53%
|
74.10
|
74.80
|
72.70
|
73.10
|
73.19
|
26.78
|
120,740
|
|
|
11/23/2016
|
-2.50 / -3.23%
|
77.50
|
77.50
|
75.00
|
75.00
|
75.70
|
27.48
|
272,770
|
|
|
11/22/2016
|
-1.50 / -1.90%
|
79.00
|
79.00
|
77.50
|
77.50
|
77.91
|
28.39
|
53,590
|
|
|
11/21/2016
|
-0.80 / -1.00%
|
79.60
|
79.80
|
78.90
|
79.00
|
79.27
|
28.94
|
31,700
|
|
|
11/18/2016
|
-0.40 / -0.50%
|
80.20
|
80.20
|
79.50
|
79.80
|
79.87
|
29.24
|
38,360
|
|
|
11/17/2016
|
0.00 / 0.00%
|
80.10
|
80.50
|
80.00
|
80.20
|
80.09
|
29.38
|
36,160
|
|
|
11/16/2016
|
-0.80 / -0.99%
|
80.20
|
81.50
|
80.20
|
80.20
|
80.37
|
29.38
|
30,920
|
|
|
11/15/2016
|
-0.20 / -0.25%
|
82.00
|
82.00
|
80.40
|
81.00
|
80.84
|
29.68
|
19,470
|
|
|
11/14/2016
|
0.00 / 0.00%
|
82.00
|
82.00
|
80.50
|
81.20
|
81.21
|
29.75
|
21,820
|
|
|
11/11/2016
|
0.00 / 0.00%
|
82.80
|
82.80
|
81.20
|
81.20
|
82.07
|
29.75
|
27,330
|
|
|
11/10/2016
|
+0.70 / +0.87%
|
80.50
|
82.00
|
80.50
|
81.20
|
81.70
|
29.75
|
13,660
|
|
|
11/9/2016
|
-1.00 / -1.23%
|
81.30
|
81.30
|
75.80
|
80.50
|
79.13
|
29.49
|
55,310
|
|
|
11/8/2016
|
0.00 / 0.00%
|
82.00
|
82.20
|
81.50
|
81.50
|
81.83
|
29.86
|
19,040
|
|
|
11/7/2016
|
+0.10 / +0.12%
|
81.00
|
82.50
|
81.00
|
81.50
|
81.79
|
29.86
|
28,450
|
|
|
11/4/2016
|
-0.60 / -0.73%
|
81.80
|
82.00
|
81.00
|
81.40
|
81.47
|
29.82
|
40,360
|
|
|
11/3/2016
|
-1.50 / -1.80%
|
83.00
|
83.10
|
81.50
|
82.00
|
82.14
|
30.04
|
17,080
|
|
|
11/2/2016
|
+1.50 / +1.83%
|
81.50
|
84.10
|
81.00
|
83.50
|
83.37
|
30.59
|
70,930
|
|
|
11/1/2016
|
+2.00 / +2.50%
|
78.10
|
82.00
|
78.10
|
82.00
|
80.28
|
30.04
|
35,240
|
|
|
10/31/2016
|
-2.00 / -2.44%
|
80.00
|
82.00
|
80.00
|
80.00
|
80.34
|
29.31
|
49,400
|
|
|
10/28/2016
|
-1.20 / -1.44%
|
83.50
|
83.50
|
82.00
|
82.00
|
82.91
|
30.04
|
22,590
|
|
|
10/27/2016
|
-0.80 / -0.95%
|
84.00
|
84.00
|
83.00
|
83.20
|
83.52
|
30.48
|
9,040
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:52 PM
|
|
|
|
|