|
Closing price on 4/21/2017
|
|
| Open |
72.10 |
| High |
72.90 |
| Low |
71.70 |
| Volume |
42,210 |
| Split-adjusted Price |
26.31 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2017
|
-0.30 / -0.42%
|
72.10
|
72.90
|
71.70
|
71.80
|
71.95
|
26.31
|
42,210
|
|
|
4/20/2017
|
-0.90 / -1.23%
|
73.50
|
73.90
|
72.10
|
72.10
|
72.83
|
26.42
|
39,830
|
|
|
4/19/2017
|
-0.60 / -0.82%
|
73.60
|
74.50
|
73.00
|
73.00
|
73.83
|
26.75
|
95,350
|
|
|
4/18/2017
|
+1.70 / +2.36%
|
72.20
|
74.00
|
72.20
|
73.60
|
73.14
|
26.97
|
50,900
|
|
|
4/17/2017
|
+0.10 / +0.14%
|
71.70
|
72.60
|
71.70
|
71.90
|
72.14
|
26.34
|
15,760
|
|
|
4/14/2017
|
-0.20 / -0.28%
|
72.00
|
72.00
|
71.10
|
71.80
|
71.49
|
26.31
|
34,790
|
|
|
4/13/2017
|
-0.70 / -0.96%
|
72.70
|
72.70
|
71.90
|
72.00
|
72.11
|
26.38
|
178,260
|
|
|
4/12/2017
|
-1.30 / -1.76%
|
73.40
|
73.50
|
72.70
|
72.70
|
72.95
|
26.64
|
46,550
|
|
|
4/11/2017
|
-0.30 / -0.40%
|
74.30
|
74.70
|
73.20
|
74.00
|
74.04
|
27.11
|
34,050
|
|
|
4/10/2017
|
+0.90 / +1.23%
|
73.50
|
74.30
|
73.40
|
74.30
|
73.72
|
27.22
|
32,730
|
|
|
4/7/2017
|
-0.60 / -0.81%
|
74.00
|
74.20
|
73.40
|
73.40
|
73.82
|
26.89
|
14,360
|
|
|
4/5/2017
|
-0.10 / -0.13%
|
74.00
|
74.10
|
73.50
|
74.00
|
73.84
|
27.11
|
16,210
|
|
|
4/4/2017
|
-0.10 / -0.13%
|
74.60
|
74.60
|
74.00
|
74.10
|
74.19
|
27.15
|
90,300
|
|
|
4/3/2017
|
+0.30 / +0.41%
|
74.30
|
74.50
|
74.10
|
74.20
|
74.24
|
27.18
|
8,930
|
|
|
3/31/2017
|
-0.60 / -0.81%
|
75.30
|
75.30
|
73.50
|
73.90
|
73.85
|
27.07
|
13,730
|
|
|
3/30/2017
|
-0.90 / -1.19%
|
75.40
|
75.40
|
74.10
|
74.50
|
74.61
|
27.29
|
12,210
|
|
|
3/29/2017
|
0.00 / 0.00%
|
74.80
|
75.40
|
74.40
|
75.40
|
74.78
|
27.62
|
6,900
|
|
|
3/28/2017
|
-0.40 / -0.53%
|
75.80
|
75.80
|
74.00
|
75.40
|
74.94
|
27.62
|
51,890
|
|
|
3/27/2017
|
-0.20 / -0.26%
|
76.00
|
76.00
|
75.10
|
75.80
|
75.36
|
27.77
|
13,150
|
|
|
3/24/2017
|
0.00 / 0.00%
|
75.10
|
76.00
|
75.00
|
76.00
|
75.46
|
27.84
|
58,470
|
|
|
3/23/2017
|
+0.10 / +0.13%
|
75.90
|
76.00
|
75.00
|
76.00
|
75.34
|
27.84
|
17,070
|
|
|
3/22/2017
|
-0.10 / -0.13%
|
75.00
|
77.50
|
75.00
|
75.90
|
76.20
|
27.81
|
55,210
|
|
|
3/21/2017
|
+1.00 / +1.33%
|
75.50
|
77.20
|
74.50
|
76.00
|
75.91
|
27.84
|
106,740
|
|
|
3/20/2017
|
+1.10 / +1.49%
|
73.90
|
75.00
|
72.70
|
75.00
|
73.88
|
27.48
|
78,360
|
|
|
3/17/2017
|
+2.10 / +2.92%
|
72.00
|
75.10
|
71.80
|
73.90
|
73.30
|
27.07
|
94,720
|
|
|
3/16/2017
|
-1.00 / -1.37%
|
73.00
|
73.00
|
71.50
|
71.80
|
71.99
|
26.31
|
84,160
|
|
|
3/15/2017
|
-1.00 / -1.36%
|
73.60
|
74.00
|
72.80
|
72.80
|
73.26
|
26.67
|
21,880
|
|
|
3/14/2017
|
+1.30 / +1.79%
|
72.20
|
73.90
|
72.20
|
73.80
|
73.25
|
27.04
|
12,860
|
|
|
3/13/2017
|
-1.00 / -1.36%
|
73.50
|
73.50
|
72.00
|
72.50
|
72.36
|
26.56
|
70,880
|
|
|
3/10/2017
|
-1.40 / -1.87%
|
74.00
|
74.50
|
73.50
|
73.50
|
73.79
|
26.93
|
76,690
|
|
|