|
Closing price on 3/20/2015
|
|
| Open |
44.70 |
| High |
45.00 |
| Low |
44.50 |
| Volume |
9,190 |
| Split-adjusted Price |
9.58 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2015
|
+0.30 / +0.67%
|
44.70
|
45.00
|
44.50
|
45.00
|
44.59
|
9.58
|
9,190
|
|
|
3/19/2015
|
-0.20 / -0.45%
|
45.40
|
45.40
|
44.70
|
44.70
|
44.76
|
9.51
|
7,640
|
|
|
3/18/2015
|
-0.40 / -0.88%
|
45.10
|
45.10
|
44.80
|
44.90
|
44.86
|
9.56
|
14,020
|
|
|
3/17/2015
|
+0.10 / +0.22%
|
45.00
|
45.50
|
44.90
|
45.30
|
45.21
|
9.64
|
730
|
|
|
3/16/2015
|
-0.30 / -0.66%
|
45.10
|
45.70
|
44.80
|
45.20
|
44.98
|
9.62
|
26,480
|
|
|
3/13/2015
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.00
|
45.50
|
45.06
|
9.68
|
6,170
|
|
|
3/12/2015
|
0.00 / 0.00%
|
45.50
|
45.50
|
45.10
|
45.50
|
45.12
|
9.68
|
6,760
|
|
|
3/11/2015
|
-0.20 / -0.44%
|
45.90
|
46.50
|
45.50
|
45.50
|
45.72
|
9.68
|
4,790
|
|
|
3/10/2015
|
+0.10 / +0.22%
|
45.60
|
45.70
|
45.50
|
45.70
|
45.65
|
9.73
|
1,840
|
|
|
3/9/2015
|
0.00 / 0.00%
|
45.90
|
46.00
|
45.60
|
45.60
|
45.62
|
9.71
|
4,340
|
|
|
3/6/2015
|
0.00 / 0.00%
|
45.80
|
45.90
|
45.50
|
45.60
|
45.74
|
9.71
|
2,230
|
|
|
3/5/2015
|
-0.10 / -0.22%
|
46.00
|
46.00
|
45.60
|
45.60
|
45.83
|
9.71
|
3,120
|
|
|
3/4/2015
|
+0.20 / +0.44%
|
45.40
|
45.90
|
45.40
|
45.70
|
45.45
|
9.73
|
10,120
|
|
|
3/3/2015
|
+0.60 / +1.34%
|
44.90
|
45.50
|
44.90
|
45.50
|
45.12
|
9.68
|
4,100
|
|
|
3/2/2015
|
-0.10 / -0.22%
|
45.10
|
45.50
|
44.80
|
44.90
|
45.01
|
9.56
|
13,640
|
|
|
2/27/2015
|
-0.10 / -0.22%
|
45.20
|
46.00
|
45.00
|
45.00
|
45.11
|
9.58
|
31,810
|
|
|
2/26/2015
|
-1.10 / -2.38%
|
46.00
|
46.20
|
45.10
|
45.10
|
45.23
|
9.60
|
15,920
|
|
|
2/25/2015
|
-0.30 / -0.65%
|
46.50
|
46.50
|
45.30
|
46.20
|
46.01
|
9.83
|
7,260
|
|
|
2/24/2015
|
+0.80 / +1.75%
|
46.00
|
46.50
|
45.70
|
46.50
|
45.97
|
9.90
|
5,590
|
|
|
2/13/2015
|
+0.30 / +0.66%
|
45.40
|
45.80
|
45.40
|
45.70
|
45.60
|
9.73
|
7,040
|
|
|
2/12/2015
|
0.00 / 0.00%
|
46.00
|
46.00
|
45.40
|
45.40
|
45.57
|
9.66
|
10,160
|
|
|
2/11/2015
|
+1.10 / +2.48%
|
45.60
|
45.60
|
44.60
|
45.40
|
45.13
|
9.66
|
12,430
|
|
|
2/10/2015
|
-0.60 / -1.34%
|
44.90
|
44.90
|
44.30
|
44.30
|
44.51
|
9.43
|
9,750
|
|
|
2/9/2015
|
+0.90 / +2.05%
|
44.50
|
45.20
|
44.00
|
44.90
|
44.29
|
9.56
|
16,460
|
|
|
2/6/2015
|
-0.80 / -1.79%
|
44.20
|
44.80
|
44.00
|
44.00
|
44.20
|
9.37
|
23,100
|
|
|
2/5/2015
|
-0.10 / -0.22%
|
43.60
|
44.90
|
43.50
|
44.80
|
43.70
|
9.54
|
3,890
|
|
|
2/4/2015
|
0.00 / 0.00%
|
44.10
|
45.00
|
43.00
|
44.90
|
43.75
|
9.56
|
30,630
|
|
|
2/3/2015
|
-0.80 / -1.75%
|
46.40
|
46.40
|
44.80
|
44.90
|
45.25
|
9.56
|
15,470
|
|
|
2/2/2015
|
-1.20 / -2.56%
|
47.20
|
47.20
|
45.50
|
45.70
|
45.91
|
9.73
|
11,850
|
|
|
1/30/2015
|
0.00 / 0.00%
|
46.50
|
46.90
|
46.50
|
46.90
|
46.64
|
9.98
|
17,240
|
|
|