|
|
Closing price on 2/7/2017
|
|
| Open |
78.90 |
| High |
79.30 |
| Low |
78.20 |
| Volume |
66,010 |
| Split-adjusted Price |
29.05 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/3/2017
|
+0.80 / +1.08%
|
74.10
|
75.30
|
73.20
|
75.00
|
74.53
|
27.48
|
50,490
|
|
|
12/30/2016
|
-1.10 / -1.46%
|
75.00
|
75.00
|
74.00
|
74.20
|
74.25
|
27.18
|
27,110
|
|
|
12/29/2016
|
-0.30 / -0.40%
|
74.50
|
75.60
|
74.50
|
75.30
|
75.18
|
27.59
|
15,510
|
|
|
12/28/2016
|
+0.90 / +1.20%
|
74.80
|
76.40
|
74.70
|
75.60
|
75.51
|
27.70
|
80,690
|
|
|
12/27/2016
|
+3.00 / +4.18%
|
72.00
|
75.00
|
71.70
|
74.70
|
73.82
|
27.37
|
133,780
|
|
|
12/26/2016
|
0.00 / 0.00%
|
71.70
|
72.00
|
71.30
|
71.70
|
71.60
|
26.27
|
9,120
|
|
|
12/23/2016
|
-0.20 / -0.28%
|
72.50
|
72.50
|
71.50
|
71.70
|
72.03
|
26.27
|
8,760
|
|
|
12/22/2016
|
0.00 / 0.00%
|
71.90
|
72.40
|
71.70
|
71.90
|
72.03
|
26.34
|
5,720
|
|
|
12/21/2016
|
-0.60 / -0.83%
|
72.00
|
73.00
|
71.80
|
71.90
|
71.90
|
26.34
|
20,070
|
|
|
12/20/2016
|
+0.30 / +0.42%
|
72.00
|
72.50
|
71.40
|
72.50
|
72.01
|
26.56
|
38,270
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:09:52 PM
|
|
|
|
|