|
Closing price on 3/11/2019
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
15.05 |
| Volume |
70,560 |
| Split-adjusted Price |
10.08 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2019
|
+0.05 / +0.33%
|
15.20
|
15.30
|
15.05
|
15.25
|
15.18
|
10.08
|
70,560
|
|
|
3/8/2019
|
-0.35 / -2.25%
|
15.50
|
15.50
|
15.05
|
15.20
|
15.32
|
10.05
|
83,890
|
|
|
3/7/2019
|
+0.45 / +2.98%
|
15.10
|
15.75
|
15.10
|
15.55
|
15.56
|
10.28
|
370,880
|
|
|
3/6/2019
|
-0.20 / -1.31%
|
15.30
|
15.30
|
15.05
|
15.10
|
15.11
|
9.98
|
58,310
|
|
|
3/5/2019
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.30
|
15.26
|
10.11
|
222,230
|
|
|
3/4/2019
|
+0.55 / +3.70%
|
14.85
|
15.55
|
14.85
|
15.40
|
15.26
|
10.18
|
468,140
|
|
|
3/1/2019
|
+0.15 / +1.02%
|
14.90
|
14.90
|
14.70
|
14.85
|
14.76
|
9.82
|
116,580
|
|
|
2/28/2019
|
-0.15 / -1.01%
|
14.85
|
14.90
|
14.70
|
14.70
|
14.77
|
9.72
|
194,470
|
|
|
2/27/2019
|
0.00 / 0.00%
|
14.80
|
14.85
|
14.80
|
14.85
|
14.82
|
9.82
|
110,020
|
|
|
2/26/2019
|
-0.05 / -0.34%
|
14.90
|
14.90
|
14.75
|
14.85
|
14.81
|
9.82
|
27,010
|
|
|
2/25/2019
|
+0.05 / +0.34%
|
14.85
|
14.95
|
14.70
|
14.90
|
14.80
|
9.85
|
102,980
|
|
|
2/22/2019
|
-0.05 / -0.34%
|
14.90
|
14.95
|
14.80
|
14.85
|
14.82
|
9.82
|
87,430
|
|
|
2/21/2019
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.75
|
9.85
|
146,020
|
|
|
2/20/2019
|
+0.05 / +0.34%
|
15.00
|
15.00
|
14.65
|
14.90
|
14.78
|
9.85
|
126,700
|
|
|
2/19/2019
|
-0.15 / -1.00%
|
14.80
|
15.20
|
14.70
|
14.85
|
15.01
|
9.82
|
220,950
|
|
|
2/18/2019
|
-0.20 / -1.32%
|
15.20
|
15.25
|
14.80
|
15.00
|
14.98
|
9.92
|
213,180
|
|
|
2/15/2019
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.13
|
10.05
|
73,180
|
|
|
2/14/2019
|
0.00 / 0.00%
|
15.25
|
15.35
|
15.15
|
15.20
|
15.24
|
10.05
|
153,090
|
|
|
2/13/2019
|
+0.50 / +3.40%
|
14.70
|
15.30
|
14.60
|
15.20
|
14.92
|
10.05
|
412,430
|
|
|
2/12/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.55
|
14.70
|
14.61
|
9.72
|
205,490
|
|
|
2/11/2019
|
+0.05 / +0.34%
|
14.70
|
14.85
|
14.60
|
14.70
|
14.68
|
9.72
|
95,260
|
|
|
2/1/2019
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.65
|
14.67
|
9.69
|
90,780
|
|
|
1/31/2019
|
0.00 / 0.00%
|
14.65
|
14.70
|
14.60
|
14.65
|
14.66
|
9.69
|
79,930
|
|
|
1/30/2019
|
+0.10 / +0.69%
|
14.55
|
14.75
|
14.55
|
14.65
|
14.65
|
9.69
|
188,160
|
|
|
1/29/2019
|
-0.10 / -0.68%
|
14.60
|
14.70
|
14.50
|
14.55
|
14.57
|
9.62
|
53,180
|
|
|
1/28/2019
|
-0.05 / -0.34%
|
14.70
|
15.00
|
14.45
|
14.65
|
14.61
|
9.69
|
100,650
|
|
|
1/25/2019
|
+0.20 / +1.38%
|
14.55
|
14.90
|
14.45
|
14.70
|
14.67
|
9.72
|
268,490
|
|
|
1/24/2019
|
-0.20 / -1.36%
|
14.50
|
14.70
|
14.45
|
14.50
|
14.52
|
9.59
|
118,100
|
|
|
1/23/2019
|
+0.20 / +1.38%
|
14.70
|
14.95
|
14.45
|
14.70
|
14.70
|
9.72
|
150,150
|
|
|
1/22/2019
|
-1.05 / -6.75%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.56
|
9.59
|
833,850
|
|
|