|
Closing price on 3/7/2018
|
|
| Open |
28.10 |
| High |
28.70 |
| Low |
27.95 |
| Volume |
3,549,850 |
| Split-adjusted Price |
14.57 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2018
|
+0.20 / +0.72%
|
28.10
|
28.70
|
27.95
|
28.00
|
28.25
|
14.57
|
3,549,850
|
|
|
3/6/2018
|
+0.90 / +3.35%
|
26.90
|
28.20
|
26.60
|
27.80
|
27.41
|
14.46
|
3,277,180
|
|
|
3/5/2018
|
-0.10 / -0.37%
|
27.10
|
27.15
|
26.90
|
26.90
|
26.97
|
13.99
|
55,350
|
|
|
3/2/2018
|
0.00 / 0.00%
|
27.00
|
27.45
|
26.80
|
27.00
|
26.95
|
14.05
|
23,710
|
|
|
3/1/2018
|
-0.50 / -1.82%
|
27.50
|
27.70
|
27.00
|
27.00
|
27.18
|
14.05
|
67,210
|
|
|
2/28/2018
|
-0.10 / -0.36%
|
27.50
|
27.60
|
27.00
|
27.50
|
27.32
|
14.31
|
173,960
|
|
|
2/27/2018
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.25
|
27.60
|
27.46
|
14.36
|
136,000
|
|
|
2/26/2018
|
+0.10 / +0.36%
|
27.50
|
27.80
|
27.00
|
27.60
|
27.47
|
14.36
|
177,040
|
|
|
2/23/2018
|
+0.45 / +1.66%
|
27.10
|
28.00
|
27.00
|
27.50
|
27.34
|
14.31
|
160,290
|
|
|
2/22/2018
|
-0.25 / -0.92%
|
27.00
|
27.95
|
26.75
|
27.05
|
27.19
|
14.07
|
85,000
|
|
|
2/21/2018
|
+0.80 / +3.02%
|
27.75
|
27.75
|
27.00
|
27.30
|
27.41
|
14.20
|
45,780
|
|
|
2/13/2018
|
-0.20 / -0.75%
|
26.90
|
27.10
|
26.50
|
26.50
|
26.67
|
13.79
|
55,010
|
|
|
2/12/2018
|
+0.60 / +2.30%
|
26.10
|
26.85
|
26.10
|
26.70
|
26.64
|
13.89
|
35,060
|
|
|
2/9/2018
|
+0.10 / +0.38%
|
25.50
|
26.20
|
25.10
|
26.10
|
25.69
|
13.58
|
60,340
|
|
|
2/8/2018
|
+0.50 / +1.96%
|
26.00
|
26.50
|
25.50
|
26.00
|
25.99
|
13.53
|
39,200
|
|
|
2/7/2018
|
+1.20 / +4.94%
|
24.70
|
26.00
|
24.70
|
25.50
|
25.80
|
13.27
|
188,230
|
|
|
2/6/2018
|
-1.80 / -6.90%
|
25.00
|
25.00
|
24.30
|
24.30
|
24.51
|
12.64
|
350,960
|
|
|
2/5/2018
|
-1.20 / -4.40%
|
27.20
|
27.25
|
25.80
|
26.10
|
26.55
|
13.58
|
208,210
|
|
|
2/2/2018
|
-0.10 / -0.36%
|
27.80
|
27.80
|
27.30
|
27.30
|
27.42
|
14.20
|
47,010
|
|
|
2/1/2018
|
0.00 / 0.00%
|
27.80
|
28.05
|
27.25
|
27.40
|
27.50
|
14.25
|
336,350
|
|
|
1/31/2018
|
+0.40 / +1.48%
|
27.00
|
28.05
|
27.00
|
27.40
|
27.85
|
14.25
|
347,120
|
|
|
1/30/2018
|
+0.80 / +3.05%
|
25.80
|
28.00
|
25.80
|
27.00
|
27.22
|
14.05
|
311,160
|
|
|
1/29/2018
|
-1.80 / -6.43%
|
28.40
|
28.50
|
26.05
|
26.20
|
26.67
|
13.63
|
325,140
|
|
|
1/26/2018
|
-0.95 / -3.28%
|
26.95
|
28.30
|
26.95
|
28.00
|
27.27
|
14.57
|
491,220
|
|
|
1/25/2018
|
-2.15 / -6.91%
|
28.95
|
29.00
|
28.95
|
28.95
|
28.95
|
15.06
|
1,140,890
|
|
|
1/22/2018
|
-0.50 / -1.58%
|
30.95
|
31.45
|
30.60
|
31.10
|
30.85
|
16.18
|
507,250
|
|
|
1/19/2018
|
+0.05 / +0.16%
|
31.90
|
32.00
|
31.45
|
31.60
|
31.56
|
16.44
|
76,200
|
|
|
1/18/2018
|
+0.20 / +0.64%
|
31.35
|
32.40
|
31.35
|
31.55
|
31.66
|
16.41
|
147,610
|
|
|
1/17/2018
|
-0.35 / -1.10%
|
31.80
|
31.90
|
31.35
|
31.35
|
31.59
|
16.31
|
124,040
|
|
|
1/16/2018
|
-0.30 / -0.94%
|
31.70
|
32.00
|
31.50
|
31.70
|
31.65
|
16.49
|
115,960
|
|
|