|
Closing price on 2/5/2020
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
10.80 |
| Volume |
87,950 |
| Split-adjusted Price |
8.58 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.89
|
8.58
|
87,950
|
|
|
2/4/2020
|
+0.10 / +0.92%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.89
|
8.58
|
208,060
|
|
|
2/3/2020
|
-0.60 / -5.22%
|
11.45
|
11.45
|
10.70
|
10.90
|
10.93
|
8.51
|
337,840
|
|
|
1/31/2020
|
-0.30 / -2.54%
|
11.65
|
11.70
|
11.50
|
11.50
|
11.62
|
8.97
|
144,930
|
|
|
1/30/2020
|
-0.50 / -4.07%
|
12.10
|
12.10
|
11.65
|
11.80
|
11.82
|
9.21
|
252,160
|
|
|
1/22/2020
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.07
|
9.60
|
42,340
|
|
|
1/21/2020
|
-0.15 / -1.22%
|
12.15
|
12.25
|
11.90
|
12.10
|
12.01
|
9.44
|
284,650
|
|
|
1/20/2020
|
+0.30 / +2.51%
|
11.90
|
12.40
|
11.90
|
12.25
|
12.19
|
9.56
|
152,420
|
|
|
1/17/2020
|
+0.25 / +2.14%
|
11.90
|
11.95
|
11.75
|
11.95
|
11.86
|
9.32
|
39,300
|
|
|
1/16/2020
|
-0.20 / -1.68%
|
11.70
|
11.80
|
11.65
|
11.70
|
11.68
|
9.13
|
73,310
|
|
|
1/15/2020
|
-0.25 / -2.06%
|
12.15
|
12.20
|
11.60
|
11.90
|
11.90
|
9.29
|
364,110
|
|
|
1/14/2020
|
+0.30 / +2.53%
|
11.90
|
12.15
|
11.90
|
12.15
|
12.01
|
9.48
|
45,280
|
|
|
1/13/2020
|
-0.30 / -2.47%
|
12.20
|
12.25
|
11.85
|
11.85
|
12.07
|
9.25
|
174,830
|
|
|
1/10/2020
|
+0.15 / +1.25%
|
12.00
|
12.25
|
12.00
|
12.15
|
12.06
|
9.48
|
199,790
|
|
|
1/9/2020
|
+0.25 / +2.13%
|
11.95
|
12.40
|
11.90
|
12.00
|
12.08
|
9.36
|
133,330
|
|
|
1/8/2020
|
-0.55 / -4.47%
|
12.45
|
12.45
|
11.50
|
11.75
|
11.86
|
9.17
|
403,360
|
|
|
1/7/2020
|
-0.05 / -0.40%
|
12.35
|
12.60
|
12.25
|
12.30
|
12.37
|
9.60
|
130,870
|
|
|
1/6/2020
|
-0.60 / -4.63%
|
12.85
|
12.85
|
12.25
|
12.35
|
12.55
|
9.64
|
287,620
|
|
|
1/3/2020
|
-0.15 / -1.15%
|
13.15
|
13.20
|
12.80
|
12.95
|
12.96
|
10.10
|
120,880
|
|
|
1/2/2020
|
+0.30 / +2.34%
|
12.80
|
13.30
|
12.65
|
13.10
|
12.97
|
10.22
|
249,100
|
|
|
12/31/2019
|
-0.05 / -0.39%
|
12.75
|
12.90
|
12.65
|
12.80
|
12.80
|
9.99
|
160,650
|
|
|
12/30/2019
|
+0.55 / +4.47%
|
12.30
|
12.90
|
12.30
|
12.85
|
12.76
|
10.03
|
318,530
|
|
|
12/27/2019
|
+0.30 / +2.50%
|
12.00
|
12.35
|
12.00
|
12.30
|
12.23
|
9.60
|
145,230
|
|
|
12/26/2019
|
-0.50 / -4.00%
|
12.50
|
12.60
|
12.00
|
12.00
|
12.39
|
9.36
|
248,040
|
|
|
12/25/2019
|
+0.05 / +0.40%
|
12.45
|
12.50
|
12.30
|
12.50
|
12.42
|
9.75
|
153,060
|
|
|
12/24/2019
|
+0.50 / +4.18%
|
11.95
|
12.50
|
11.85
|
12.45
|
12.17
|
9.71
|
2,536,311
|
|
|
12/23/2019
|
+0.55 / +4.82%
|
11.45
|
11.95
|
11.45
|
11.95
|
11.74
|
9.32
|
386,600
|
|
|
12/20/2019
|
-0.05 / -0.44%
|
11.45
|
11.60
|
11.35
|
11.40
|
11.48
|
8.90
|
107,460
|
|
|
12/19/2019
|
-0.10 / -0.87%
|
11.50
|
11.50
|
11.35
|
11.45
|
11.39
|
8.93
|
98,710
|
|
|
12/18/2019
|
-0.05 / -0.43%
|
11.70
|
11.70
|
11.30
|
11.55
|
11.40
|
9.01
|
130,040
|
|
|