|
Closing price on 4/18/2019
|
|
| Open |
14.30 |
| High |
14.45 |
| Low |
14.10 |
| Volume |
184,680 |
| Split-adjusted Price |
8.47 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/18/2019
|
-0.20 / -1.39%
|
14.30
|
14.45
|
14.10
|
14.20
|
14.26
|
8.47
|
184,680
|
|
|
4/17/2019
|
-0.05 / -0.35%
|
14.55
|
14.55
|
14.40
|
14.40
|
14.47
|
8.58
|
100,640
|
|
|
4/16/2019
|
-0.15 / -1.03%
|
14.55
|
14.55
|
14.30
|
14.45
|
14.51
|
8.61
|
43,010
|
|
|
4/12/2019
|
+0.25 / +1.74%
|
14.80
|
14.80
|
14.45
|
14.60
|
14.60
|
8.70
|
240,010
|
|
|
4/11/2019
|
-0.05 / -0.35%
|
14.50
|
14.55
|
14.25
|
14.35
|
14.35
|
8.55
|
140,710
|
|
|
4/10/2019
|
-0.15 / -1.03%
|
14.55
|
14.60
|
14.35
|
14.40
|
14.45
|
8.58
|
170,330
|
|
|
4/9/2019
|
-0.15 / -1.02%
|
14.70
|
14.75
|
14.50
|
14.55
|
14.58
|
8.67
|
284,140
|
|
|
4/8/2019
|
-0.05 / -0.34%
|
14.75
|
14.80
|
14.60
|
14.70
|
14.69
|
8.76
|
142,640
|
|
|
4/5/2019
|
0.00 / 0.00%
|
14.75
|
14.80
|
14.70
|
14.75
|
14.73
|
8.79
|
96,040
|
|
|
4/4/2019
|
-0.05 / -0.34%
|
14.75
|
14.90
|
14.70
|
14.75
|
14.74
|
8.79
|
106,070
|
|
|
4/3/2019
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
8.82
|
364,760
|
|
|
4/2/2019
|
0.00 / 0.00%
|
15.25
|
15.25
|
14.75
|
15.00
|
14.87
|
8.94
|
222,240
|
|
|
4/1/2019
|
+0.15 / +1.01%
|
14.85
|
15.10
|
14.75
|
15.00
|
14.87
|
8.94
|
412,490
|
|
|
3/29/2019
|
-0.05 / -0.34%
|
14.85
|
15.10
|
14.85
|
14.85
|
14.95
|
8.85
|
112,000
|
|
|
3/28/2019
|
-0.20 / -1.32%
|
14.95
|
15.10
|
14.85
|
14.90
|
14.94
|
8.88
|
93,040
|
|
|
3/27/2019
|
+0.20 / +1.34%
|
15.00
|
15.25
|
14.70
|
15.10
|
14.83
|
9.00
|
174,660
|
|
|
3/26/2019
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.93
|
8.88
|
71,670
|
|
|
3/25/2019
|
-0.50 / -3.29%
|
15.15
|
15.15
|
14.70
|
14.70
|
14.86
|
8.76
|
428,990
|
|
|
3/22/2019
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.15
|
15.20
|
15.21
|
9.06
|
69,670
|
|
|
3/21/2019
|
-0.05 / -0.33%
|
15.25
|
15.35
|
15.20
|
15.20
|
15.24
|
9.06
|
134,930
|
|
|
3/20/2019
|
-0.15 / -0.97%
|
15.40
|
15.40
|
15.25
|
15.25
|
15.28
|
9.09
|
115,250
|
|
|
3/19/2019
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.25
|
15.40
|
15.32
|
9.18
|
320,440
|
|
|
3/18/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.45
|
15.44
|
9.21
|
129,040
|
|
|
3/15/2019
|
+0.30 / +1.98%
|
15.15
|
15.50
|
15.15
|
15.45
|
15.44
|
9.21
|
110,340
|
|
|
3/14/2019
|
-0.15 / -0.98%
|
15.30
|
15.60
|
15.15
|
15.15
|
15.24
|
9.03
|
320,460
|
|
|
3/13/2019
|
-0.05 / -0.33%
|
15.35
|
15.55
|
15.30
|
15.30
|
15.41
|
9.12
|
123,420
|
|
|
3/12/2019
|
+0.10 / +0.66%
|
15.25
|
15.35
|
15.15
|
15.35
|
15.28
|
9.15
|
84,350
|
|
|
3/11/2019
|
+0.05 / +0.33%
|
15.20
|
15.30
|
15.05
|
15.25
|
15.18
|
9.09
|
70,560
|
|
|
3/8/2019
|
-0.35 / -2.25%
|
15.50
|
15.50
|
15.05
|
15.20
|
15.32
|
9.06
|
83,890
|
|
|
3/7/2019
|
+0.45 / +2.98%
|
15.10
|
15.75
|
15.10
|
15.55
|
15.56
|
9.27
|
370,880
|
|
|