|
Closing price on 4/16/2015
|
|
| Open |
51.00 |
| High |
53.00 |
| Low |
51.00 |
| Volume |
11,840 |
| Split-adjusted Price |
11.17 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/16/2015
|
-0.50 / -0.94%
|
51.00
|
53.00
|
51.00
|
52.50
|
51.86
|
11.17
|
11,840
|
|
|
4/15/2015
|
+0.50 / +0.95%
|
50.00
|
53.50
|
50.00
|
53.00
|
52.58
|
11.28
|
970
|
|
|
4/14/2015
|
+1.00 / +1.94%
|
52.50
|
55.00
|
52.00
|
52.50
|
53.06
|
11.17
|
22,880
|
|
|
4/13/2015
|
+3.00 / +6.19%
|
48.90
|
51.50
|
48.90
|
51.50
|
51.25
|
10.96
|
61,010
|
|
|
4/10/2015
|
+0.20 / +0.41%
|
48.30
|
48.50
|
48.20
|
48.50
|
48.28
|
10.32
|
13,360
|
|
|
4/9/2015
|
0.00 / 0.00%
|
48.30
|
48.60
|
48.00
|
48.30
|
48.40
|
10.28
|
11,880
|
|
|
4/8/2015
|
+1.30 / +2.77%
|
47.40
|
48.60
|
47.00
|
48.30
|
47.93
|
10.28
|
44,820
|
|
|
4/7/2015
|
+1.60 / +3.52%
|
45.50
|
47.00
|
45.50
|
47.00
|
46.60
|
10.00
|
23,840
|
|
|
4/6/2015
|
-0.10 / -0.22%
|
45.40
|
45.40
|
44.90
|
45.40
|
45.16
|
9.66
|
8,060
|
|
|
4/3/2015
|
+0.50 / +1.11%
|
45.40
|
46.00
|
44.50
|
45.50
|
45.23
|
9.68
|
10,900
|
|
|
4/2/2015
|
+0.50 / +1.12%
|
44.50
|
45.00
|
44.50
|
45.00
|
44.53
|
9.58
|
10,690
|
|
|
4/1/2015
|
-0.90 / -1.98%
|
45.40
|
45.40
|
44.50
|
44.50
|
44.79
|
9.47
|
3,170
|
|
|
3/31/2015
|
0.00 / 0.00%
|
44.10
|
45.50
|
44.10
|
45.40
|
45.30
|
9.66
|
7,440
|
|
|
3/30/2015
|
-0.10 / -0.22%
|
44.60
|
45.40
|
44.00
|
45.40
|
44.25
|
9.66
|
14,080
|
|
|
3/27/2015
|
+0.50 / +1.11%
|
45.80
|
45.80
|
44.50
|
45.50
|
44.51
|
9.68
|
3,460
|
|
|
3/26/2015
|
+0.30 / +0.67%
|
44.50
|
45.00
|
43.50
|
45.00
|
44.06
|
9.58
|
3,450
|
|
|
3/25/2015
|
+0.20 / +0.45%
|
44.50
|
44.70
|
44.50
|
44.70
|
44.60
|
9.51
|
7,420
|
|
|
3/24/2015
|
-0.50 / -1.11%
|
44.50
|
45.00
|
44.50
|
44.50
|
44.55
|
9.47
|
10,460
|
|
|
3/23/2015
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.50
|
45.00
|
44.62
|
9.58
|
21,760
|
|
|
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
|
|
|