|
Closing price on 2/5/2016
|
|
| Open |
91.50 |
| High |
93.00 |
| Low |
91.50 |
| Volume |
3,490 |
| Split-adjusted Price |
24.02 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2016
|
+0.50 / +0.54%
|
91.50
|
93.00
|
91.50
|
92.50
|
92.55
|
24.02
|
3,490
|
|
|
2/4/2016
|
+0.50 / +0.55%
|
92.00
|
92.00
|
91.50
|
92.00
|
91.78
|
23.89
|
4,990
|
|
|
2/3/2016
|
0.00 / 0.00%
|
92.00
|
92.00
|
91.50
|
91.50
|
91.74
|
23.76
|
29,180
|
|
|
2/2/2016
|
0.00 / 0.00%
|
91.50
|
93.00
|
91.50
|
91.50
|
91.96
|
23.76
|
20,510
|
|
|
2/1/2016
|
+1.50 / +1.67%
|
90.00
|
92.00
|
90.00
|
91.50
|
91.24
|
23.76
|
16,900
|
|
|
1/29/2016
|
+0.50 / +0.56%
|
89.50
|
90.00
|
88.00
|
90.00
|
88.50
|
23.37
|
10,360
|
|
|
1/28/2016
|
-0.50 / -0.56%
|
90.00
|
91.50
|
87.00
|
89.50
|
89.01
|
23.24
|
73,690
|
|
|
1/27/2016
|
-0.50 / -0.55%
|
90.50
|
91.00
|
89.50
|
90.00
|
90.42
|
23.37
|
21,710
|
|
|
1/26/2016
|
-1.00 / -1.09%
|
91.50
|
91.50
|
90.50
|
90.50
|
91.04
|
23.50
|
14,050
|
|
|
1/25/2016
|
+1.00 / +1.10%
|
91.00
|
91.50
|
90.00
|
91.50
|
90.87
|
23.76
|
9,860
|
|
|
1/22/2016
|
0.00 / 0.00%
|
90.50
|
92.00
|
86.00
|
90.50
|
87.96
|
23.50
|
46,010
|
|
|
1/21/2016
|
-2.00 / -2.16%
|
92.50
|
93.00
|
90.50
|
90.50
|
91.72
|
23.50
|
20,270
|
|
|
1/20/2016
|
0.00 / 0.00%
|
94.50
|
94.50
|
92.50
|
92.50
|
92.67
|
24.02
|
25,920
|
|
|
1/19/2016
|
0.00 / 0.00%
|
93.00
|
93.00
|
91.00
|
92.50
|
91.86
|
24.02
|
20,540
|
|
|
1/18/2016
|
-0.50 / -0.54%
|
93.00
|
93.50
|
89.50
|
92.50
|
91.31
|
24.02
|
73,550
|
|
|
1/15/2016
|
-0.50 / -0.53%
|
93.50
|
95.00
|
93.00
|
93.00
|
93.83
|
24.15
|
25,000
|
|
|
1/14/2016
|
-2.00 / -2.09%
|
95.00
|
95.00
|
92.00
|
93.50
|
93.34
|
24.28
|
27,920
|
|
|
1/13/2016
|
+2.50 / +2.69%
|
95.00
|
97.00
|
93.00
|
95.50
|
94.89
|
24.80
|
27,200
|
|
|
1/12/2016
|
+6.00 / +6.90%
|
87.00
|
93.00
|
86.50
|
93.00
|
91.19
|
24.15
|
82,260
|
|
|
1/11/2016
|
0.00 / 0.00%
|
86.00
|
87.00
|
86.00
|
87.00
|
86.46
|
22.59
|
14,480
|
|
|
1/8/2016
|
+0.50 / +0.58%
|
86.00
|
87.00
|
85.50
|
87.00
|
86.49
|
22.59
|
68,470
|
|
|
1/7/2016
|
-1.00 / -1.14%
|
87.50
|
87.50
|
86.00
|
86.50
|
86.75
|
22.46
|
104,560
|
|
|
1/6/2016
|
0.00 / 0.00%
|
87.50
|
87.50
|
87.00
|
87.50
|
87.26
|
22.72
|
16,480
|
|
|
1/5/2016
|
-0.50 / -0.57%
|
88.00
|
88.00
|
87.00
|
87.50
|
87.36
|
22.72
|
3,640
|
|
|
1/4/2016
|
0.00 / 0.00%
|
88.00
|
89.00
|
87.50
|
88.00
|
88.12
|
22.85
|
11,380
|
|
|
12/31/2015
|
+1.50 / +1.73%
|
86.00
|
88.00
|
86.00
|
88.00
|
87.23
|
22.85
|
24,200
|
|
|
12/30/2015
|
0.00 / 0.00%
|
86.50
|
87.00
|
86.00
|
86.50
|
86.34
|
22.46
|
19,620
|
|
|
12/29/2015
|
-0.50 / -0.57%
|
87.00
|
87.50
|
86.50
|
86.50
|
86.81
|
22.46
|
25,170
|
|
|
12/28/2015
|
+0.50 / +0.58%
|
86.50
|
87.00
|
86.00
|
87.00
|
86.75
|
22.59
|
23,100
|
|
|
12/25/2015
|
0.00 / 0.00%
|
86.50
|
87.50
|
86.50
|
86.50
|
86.71
|
22.46
|
40,120
|
|
|