|
Closing price on 3/17/2017
|
|
| Open |
72.00 |
| High |
75.10 |
| Low |
71.80 |
| Volume |
94,720 |
| Split-adjusted Price |
27.07 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2017
|
+2.10 / +2.92%
|
72.00
|
75.10
|
71.80
|
73.90
|
73.30
|
27.07
|
94,720
|
|
|
3/16/2017
|
-1.00 / -1.37%
|
73.00
|
73.00
|
71.50
|
71.80
|
71.99
|
26.31
|
84,160
|
|
|
3/15/2017
|
-1.00 / -1.36%
|
73.60
|
74.00
|
72.80
|
72.80
|
73.26
|
26.67
|
21,880
|
|
|
3/14/2017
|
+1.30 / +1.79%
|
72.20
|
73.90
|
72.20
|
73.80
|
73.25
|
27.04
|
12,860
|
|
|
3/13/2017
|
-1.00 / -1.36%
|
73.50
|
73.50
|
72.00
|
72.50
|
72.36
|
26.56
|
70,880
|
|
|
3/10/2017
|
-1.40 / -1.87%
|
74.00
|
74.50
|
73.50
|
73.50
|
73.79
|
26.93
|
76,690
|
|
|
3/9/2017
|
-0.10 / -0.13%
|
75.00
|
75.40
|
74.00
|
74.90
|
74.73
|
27.44
|
22,200
|
|
|
3/8/2017
|
-0.70 / -0.92%
|
75.80
|
75.80
|
74.20
|
75.00
|
74.68
|
27.48
|
29,110
|
|
|
3/7/2017
|
-1.00 / -1.30%
|
76.60
|
76.80
|
75.70
|
75.70
|
76.31
|
27.73
|
92,590
|
|
|
3/6/2017
|
-0.20 / -0.26%
|
76.90
|
77.00
|
76.50
|
76.70
|
76.76
|
28.10
|
17,770
|
|
|
3/3/2017
|
-0.10 / -0.13%
|
76.80
|
76.90
|
76.60
|
76.90
|
76.63
|
28.17
|
7,360
|
|
|
3/2/2017
|
0.00 / 0.00%
|
76.60
|
77.50
|
76.60
|
77.00
|
76.86
|
28.21
|
44,840
|
|
|
3/1/2017
|
0.00 / 0.00%
|
77.20
|
77.20
|
76.60
|
77.00
|
76.88
|
28.21
|
9,430
|
|
|
2/28/2017
|
0.00 / 0.00%
|
77.00
|
77.60
|
76.90
|
77.00
|
77.25
|
28.21
|
14,550
|
|
|
2/27/2017
|
+0.30 / +0.39%
|
76.70
|
77.60
|
76.70
|
77.00
|
77.14
|
28.21
|
8,050
|
|
|
2/24/2017
|
-0.30 / -0.39%
|
77.00
|
77.10
|
76.60
|
76.70
|
76.86
|
28.10
|
14,130
|
|
|
2/23/2017
|
-2.00 / -2.53%
|
79.00
|
79.00
|
77.00
|
77.00
|
77.94
|
28.21
|
348,230
|
|
|
2/22/2017
|
-1.10 / -1.37%
|
79.70
|
80.00
|
79.00
|
79.00
|
79.37
|
28.94
|
36,700
|
|
|
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
|
|
|