|
Closing price on 3/9/2020
|
|
| Open |
10.35 |
| High |
10.60 |
| Low |
10.20 |
| Volume |
328,970 |
| Split-adjusted Price |
8.00 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2020
|
-0.65 / -5.96%
|
10.35
|
10.60
|
10.20
|
10.25
|
10.43
|
8.00
|
328,970
|
|
|
3/6/2020
|
-0.30 / -2.68%
|
11.50
|
11.50
|
10.90
|
10.90
|
11.16
|
8.51
|
602,180
|
|
|
3/5/2020
|
+0.45 / +4.19%
|
10.95
|
11.50
|
10.95
|
11.20
|
11.32
|
8.74
|
180,260
|
|
|
3/4/2020
|
+0.10 / +0.94%
|
10.75
|
10.80
|
10.55
|
10.75
|
10.70
|
8.39
|
60,960
|
|
|
3/3/2020
|
+0.25 / +2.40%
|
10.50
|
10.75
|
10.50
|
10.65
|
10.61
|
8.31
|
127,780
|
|
|
3/2/2020
|
0.00 / 0.00%
|
10.35
|
10.60
|
10.10
|
10.40
|
10.33
|
8.11
|
130,410
|
|
|
2/28/2020
|
-0.10 / -0.95%
|
10.50
|
10.55
|
10.35
|
10.40
|
10.47
|
8.11
|
27,980
|
|
|
2/27/2020
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.25
|
10.50
|
10.36
|
8.19
|
6,470
|
|
|
2/26/2020
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.25
|
10.40
|
10.34
|
8.11
|
30,470
|
|
|
2/25/2020
|
-0.40 / -3.70%
|
10.80
|
10.80
|
10.15
|
10.40
|
10.35
|
8.11
|
99,860
|
|
|
2/24/2020
|
-0.55 / -4.85%
|
11.10
|
11.10
|
10.75
|
10.80
|
10.92
|
8.43
|
179,440
|
|
|
2/21/2020
|
-0.10 / -0.87%
|
11.35
|
11.45
|
11.25
|
11.35
|
11.31
|
8.86
|
51,620
|
|
|
2/20/2020
|
0.00 / 0.00%
|
11.35
|
11.50
|
11.35
|
11.45
|
11.42
|
8.93
|
169,670
|
|
|
2/19/2020
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.35
|
11.45
|
11.40
|
8.93
|
73,270
|
|
|
2/18/2020
|
+0.15 / +1.32%
|
11.35
|
11.55
|
11.25
|
11.50
|
11.40
|
8.97
|
34,810
|
|
|
2/17/2020
|
-0.20 / -1.73%
|
11.55
|
11.55
|
11.30
|
11.35
|
11.34
|
8.86
|
27,240
|
|
|
2/14/2020
|
0.00 / 0.00%
|
11.35
|
11.60
|
11.35
|
11.55
|
11.39
|
9.01
|
19,570
|
|
|
2/13/2020
|
+0.20 / +1.76%
|
11.20
|
11.60
|
11.20
|
11.55
|
11.48
|
9.01
|
147,780
|
|
|
2/12/2020
|
-0.15 / -1.30%
|
11.50
|
11.50
|
11.25
|
11.35
|
11.32
|
8.86
|
134,950
|
|
|
2/11/2020
|
0.00 / 0.00%
|
11.50
|
11.55
|
11.30
|
11.50
|
11.49
|
8.97
|
76,650
|
|
|
2/10/2020
|
-0.05 / -0.43%
|
11.30
|
11.55
|
11.00
|
11.50
|
11.36
|
8.97
|
55,550
|
|
|
2/7/2020
|
-0.05 / -0.43%
|
11.50
|
11.55
|
11.30
|
11.55
|
11.51
|
9.01
|
87,020
|
|
|
2/6/2020
|
+0.60 / +5.45%
|
11.10
|
11.60
|
10.90
|
11.60
|
11.30
|
9.05
|
220,430
|
|
|
2/5/2020
|
0.00 / 0.00%
|
11.00
|
11.00
|
10.80
|
11.00
|
10.89
|
8.58
|
87,950
|
|
|
2/4/2020
|
+0.10 / +0.92%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.89
|
8.58
|
208,060
|
|
|
2/3/2020
|
-0.60 / -5.22%
|
11.45
|
11.45
|
10.70
|
10.90
|
10.93
|
8.51
|
337,840
|
|
|
1/31/2020
|
-0.30 / -2.54%
|
11.65
|
11.70
|
11.50
|
11.50
|
11.62
|
8.97
|
144,930
|
|
|
1/30/2020
|
-0.50 / -4.07%
|
12.10
|
12.10
|
11.65
|
11.80
|
11.82
|
9.21
|
252,160
|
|
|
1/22/2020
|
+0.20 / +1.65%
|
12.10
|
12.30
|
12.00
|
12.30
|
12.07
|
9.60
|
42,340
|
|
|
1/21/2020
|
-0.15 / -1.22%
|
12.15
|
12.25
|
11.90
|
12.10
|
12.01
|
9.44
|
284,650
|
|
|