|
Closing price on 2/21/2017
|
|
| Open |
80.10 |
| High |
80.60 |
| Low |
79.60 |
| Volume |
49,170 |
| Split-adjusted Price |
29.35 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2017
|
-0.10 / -0.12%
|
80.10
|
80.60
|
79.60
|
80.10
|
80.07
|
29.35
|
49,170
|
|
|
2/20/2017
|
-0.60 / -0.74%
|
80.50
|
81.00
|
80.00
|
80.20
|
80.32
|
29.38
|
33,950
|
|
|
2/17/2017
|
-0.40 / -0.49%
|
81.40
|
81.40
|
80.40
|
80.80
|
80.69
|
29.60
|
129,770
|
|
|
2/16/2017
|
+1.00 / +1.25%
|
80.30
|
82.20
|
80.30
|
81.20
|
81.45
|
29.75
|
54,870
|
|
|
2/15/2017
|
-0.50 / -0.62%
|
80.50
|
80.90
|
80.10
|
80.20
|
80.32
|
29.38
|
25,100
|
|
|
2/14/2017
|
-0.80 / -0.98%
|
81.90
|
81.90
|
80.00
|
80.70
|
80.50
|
29.57
|
97,730
|
|
|
2/13/2017
|
-1.40 / -1.69%
|
83.00
|
83.00
|
81.50
|
81.50
|
82.04
|
29.86
|
499,720
|
|
|
2/10/2017
|
+0.10 / +0.12%
|
82.80
|
83.00
|
82.50
|
82.90
|
82.84
|
30.37
|
52,400
|
|
|
2/9/2017
|
+2.70 / +3.37%
|
80.50
|
82.80
|
80.40
|
82.80
|
81.64
|
30.34
|
113,380
|
|
|
2/8/2017
|
+0.80 / +1.01%
|
79.40
|
80.50
|
79.30
|
80.10
|
80.06
|
29.35
|
168,650
|
|
|
2/7/2017
|
+0.50 / +0.63%
|
78.90
|
79.30
|
78.20
|
79.30
|
78.88
|
29.05
|
66,010
|
|
|
2/6/2017
|
+0.80 / +1.03%
|
78.00
|
79.00
|
77.00
|
78.80
|
78.30
|
28.87
|
34,790
|
|
|
2/3/2017
|
0.00 / 0.00%
|
77.90
|
78.00
|
77.00
|
78.00
|
77.39
|
28.58
|
45,650
|
|
|
2/2/2017
|
-1.40 / -1.76%
|
79.00
|
79.00
|
77.80
|
78.00
|
78.20
|
28.58
|
15,230
|
|
|
1/25/2017
|
+2.40 / +3.12%
|
76.50
|
79.40
|
76.50
|
79.40
|
77.54
|
29.09
|
23,420
|
|
|
1/24/2017
|
-0.20 / -0.26%
|
77.00
|
78.00
|
76.00
|
77.00
|
76.87
|
28.21
|
31,430
|
|
|
1/23/2017
|
-1.80 / -2.28%
|
79.00
|
79.00
|
77.20
|
77.20
|
77.71
|
28.28
|
63,340
|
|
|
1/20/2017
|
-1.00 / -1.25%
|
79.20
|
79.90
|
76.10
|
79.00
|
78.34
|
28.94
|
92,120
|
|
|
1/19/2017
|
+0.70 / +0.88%
|
78.00
|
80.40
|
78.00
|
80.00
|
79.88
|
29.31
|
125,080
|
|
|
1/18/2017
|
-0.40 / -0.50%
|
79.70
|
80.00
|
79.30
|
79.30
|
79.59
|
29.05
|
17,980
|
|
|
1/17/2017
|
+0.70 / +0.89%
|
78.00
|
79.80
|
78.00
|
79.70
|
79.16
|
29.20
|
44,810
|
|
|
1/16/2017
|
-0.50 / -0.63%
|
80.00
|
80.00
|
78.20
|
79.00
|
78.88
|
28.94
|
43,610
|
|
|
1/13/2017
|
-1.00 / -1.24%
|
80.00
|
80.50
|
78.50
|
79.50
|
79.37
|
29.13
|
50,560
|
|
|
1/12/2017
|
-0.70 / -0.86%
|
81.60
|
81.60
|
80.20
|
80.50
|
80.49
|
29.49
|
41,720
|
|
|
1/11/2017
|
+1.00 / +1.25%
|
78.00
|
81.40
|
78.00
|
81.20
|
80.64
|
29.75
|
61,120
|
|
|
1/10/2017
|
+0.20 / +0.25%
|
80.00
|
82.00
|
80.00
|
80.20
|
81.18
|
29.38
|
133,620
|
|
|
1/9/2017
|
+2.50 / +3.23%
|
78.00
|
80.90
|
78.00
|
80.00
|
79.17
|
29.31
|
122,420
|
|
|
1/6/2017
|
+1.50 / +1.97%
|
76.00
|
79.00
|
76.00
|
77.50
|
77.27
|
28.39
|
37,790
|
|
|
1/5/2017
|
+1.00 / +1.33%
|
75.00
|
76.50
|
75.00
|
76.00
|
75.76
|
27.84
|
37,330
|
|
|
1/4/2017
|
0.00 / 0.00%
|
75.00
|
75.50
|
74.60
|
75.00
|
75.01
|
27.48
|
51,750
|
|
|