|
Closing price on 4/10/2018
|
|
| Open |
27.00 |
| High |
27.00 |
| Low |
25.50 |
| Volume |
270,260 |
| Split-adjusted Price |
13.79 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2018
|
0.00 / 0.00%
|
27.00
|
27.00
|
25.50
|
26.50
|
25.93
|
13.79
|
270,260
|
|
|
4/9/2018
|
-0.30 / -1.12%
|
27.30
|
27.30
|
26.50
|
26.50
|
26.74
|
13.79
|
79,500
|
|
|
4/6/2018
|
+0.10 / +0.37%
|
26.60
|
27.15
|
26.60
|
26.80
|
26.95
|
13.94
|
76,220
|
|
|
4/5/2018
|
-0.10 / -0.37%
|
26.55
|
27.30
|
26.55
|
26.70
|
26.78
|
13.89
|
31,030
|
|
|
4/4/2018
|
-0.50 / -1.83%
|
27.10
|
27.40
|
26.80
|
26.80
|
26.95
|
13.94
|
86,120
|
|
|
4/3/2018
|
0.00 / 0.00%
|
26.80
|
27.45
|
26.80
|
27.30
|
27.18
|
14.20
|
60,150
|
|
|
4/2/2018
|
+0.75 / +2.82%
|
26.70
|
27.70
|
26.55
|
27.30
|
27.31
|
14.20
|
221,820
|
|
|
3/30/2018
|
+0.30 / +1.14%
|
26.65
|
26.65
|
26.35
|
26.55
|
26.43
|
13.81
|
17,630
|
|
|
3/29/2018
|
+0.05 / +0.19%
|
26.30
|
26.50
|
26.00
|
26.25
|
26.27
|
13.66
|
150,060
|
|
|
3/28/2018
|
+0.50 / +1.95%
|
26.00
|
26.20
|
25.70
|
26.20
|
25.99
|
13.63
|
110,670
|
|
|
3/27/2018
|
-0.50 / -1.91%
|
26.50
|
26.90
|
25.70
|
25.70
|
26.14
|
13.37
|
103,280
|
|
|
3/26/2018
|
-0.40 / -1.50%
|
26.60
|
26.60
|
26.20
|
26.20
|
26.47
|
13.63
|
40,050
|
|
|
3/23/2018
|
-0.30 / -1.12%
|
26.90
|
26.90
|
26.30
|
26.60
|
26.54
|
13.84
|
116,420
|
|
|
3/22/2018
|
-0.35 / -1.28%
|
27.25
|
27.25
|
26.90
|
26.90
|
27.03
|
13.99
|
97,630
|
|
|
3/21/2018
|
+0.15 / +0.55%
|
27.60
|
27.60
|
27.05
|
27.25
|
27.12
|
14.18
|
19,030
|
|
|
3/20/2018
|
-0.35 / -1.28%
|
27.00
|
28.20
|
27.00
|
27.10
|
27.57
|
14.10
|
98,340
|
|
|
3/19/2018
|
+0.15 / +0.55%
|
27.30
|
27.50
|
27.10
|
27.45
|
27.33
|
14.28
|
53,670
|
|
|
3/16/2018
|
-0.10 / -0.36%
|
27.10
|
27.40
|
27.00
|
27.30
|
27.11
|
14.20
|
80,330
|
|
|
3/15/2018
|
+0.10 / +0.37%
|
27.90
|
27.90
|
27.10
|
27.40
|
27.34
|
14.25
|
20,370
|
|
|
3/14/2018
|
-0.10 / -0.36%
|
27.40
|
27.40
|
27.00
|
27.30
|
27.16
|
14.20
|
52,140
|
|
|
3/13/2018
|
+0.25 / +0.92%
|
27.45
|
27.45
|
26.55
|
27.40
|
26.99
|
14.25
|
84,040
|
|
|
3/12/2018
|
-0.65 / -2.34%
|
27.50
|
27.80
|
27.15
|
27.15
|
27.38
|
14.12
|
105,160
|
|
|
3/9/2018
|
-0.10 / -0.36%
|
27.70
|
28.00
|
27.55
|
27.80
|
27.71
|
14.46
|
50,050
|
|
|
3/8/2018
|
-0.10 / -0.36%
|
28.00
|
28.40
|
27.60
|
27.90
|
28.05
|
14.51
|
3,293,700
|
|
|
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
|
|
|