|
Closing price on 4/25/2017
|
|
| Open |
71.80 |
| High |
71.80 |
| Low |
71.10 |
| Volume |
7,240 |
| Split-adjusted Price |
25.00 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2017
|
+0.20 / +0.28%
|
71.80
|
71.80
|
71.10
|
71.50
|
71.44
|
25.00
|
7,240
|
|
|
4/24/2017
|
-0.50 / -0.70%
|
71.80
|
72.50
|
71.00
|
71.30
|
71.61
|
24.93
|
187,250
|
|
|
4/21/2017
|
-0.30 / -0.42%
|
72.10
|
72.90
|
71.70
|
71.80
|
71.95
|
25.10
|
42,210
|
|
|
4/20/2017
|
-0.90 / -1.23%
|
73.50
|
73.90
|
72.10
|
72.10
|
72.83
|
25.21
|
39,830
|
|
|
4/19/2017
|
-0.60 / -0.82%
|
73.60
|
74.50
|
73.00
|
73.00
|
73.83
|
25.52
|
95,350
|
|
|
4/18/2017
|
+1.70 / +2.36%
|
72.20
|
74.00
|
72.20
|
73.60
|
73.14
|
25.73
|
50,900
|
|
|
4/17/2017
|
+0.10 / +0.14%
|
71.70
|
72.60
|
71.70
|
71.90
|
72.14
|
25.14
|
15,760
|
|
|
4/14/2017
|
-0.20 / -0.28%
|
72.00
|
72.00
|
71.10
|
71.80
|
71.49
|
25.10
|
34,790
|
|
|
4/13/2017
|
-0.70 / -0.96%
|
72.70
|
72.70
|
71.90
|
72.00
|
72.11
|
25.17
|
178,260
|
|
|
4/12/2017
|
-1.30 / -1.76%
|
73.40
|
73.50
|
72.70
|
72.70
|
72.95
|
25.42
|
46,550
|
|
|
4/11/2017
|
-0.30 / -0.40%
|
74.30
|
74.70
|
73.20
|
74.00
|
74.04
|
25.87
|
34,050
|
|
|
4/10/2017
|
+0.90 / +1.23%
|
73.50
|
74.30
|
73.40
|
74.30
|
73.72
|
25.98
|
32,730
|
|
|
4/7/2017
|
-0.60 / -0.81%
|
74.00
|
74.20
|
73.40
|
73.40
|
73.82
|
25.66
|
14,360
|
|
|
4/5/2017
|
-0.10 / -0.13%
|
74.00
|
74.10
|
73.50
|
74.00
|
73.84
|
25.87
|
16,210
|
|
|
4/4/2017
|
-0.10 / -0.13%
|
74.60
|
74.60
|
74.00
|
74.10
|
74.19
|
25.91
|
90,300
|
|
|
4/3/2017
|
+0.30 / +0.41%
|
74.30
|
74.50
|
74.10
|
74.20
|
74.24
|
25.94
|
8,930
|
|
|
3/31/2017
|
-0.60 / -0.81%
|
75.30
|
75.30
|
73.50
|
73.90
|
73.85
|
25.84
|
13,730
|
|
|
3/30/2017
|
-0.90 / -1.19%
|
75.40
|
75.40
|
74.10
|
74.50
|
74.61
|
26.05
|
12,210
|
|
|
3/29/2017
|
0.00 / 0.00%
|
74.80
|
75.40
|
74.40
|
75.40
|
74.78
|
26.36
|
6,900
|
|
|
3/28/2017
|
-0.40 / -0.53%
|
75.80
|
75.80
|
74.00
|
75.40
|
74.94
|
26.36
|
51,890
|
|
|
3/27/2017
|
-0.20 / -0.26%
|
76.00
|
76.00
|
75.10
|
75.80
|
75.36
|
26.50
|
13,150
|
|
|
3/24/2017
|
0.00 / 0.00%
|
75.10
|
76.00
|
75.00
|
76.00
|
75.46
|
26.57
|
58,470
|
|
|
3/23/2017
|
+0.10 / +0.13%
|
75.90
|
76.00
|
75.00
|
76.00
|
75.34
|
26.57
|
17,070
|
|
|
3/22/2017
|
-0.10 / -0.13%
|
75.00
|
77.50
|
75.00
|
75.90
|
76.20
|
26.54
|
55,210
|
|
|
3/21/2017
|
+1.00 / +1.33%
|
75.50
|
77.20
|
74.50
|
76.00
|
75.91
|
26.57
|
106,740
|
|
|
3/20/2017
|
+1.10 / +1.49%
|
73.90
|
75.00
|
72.70
|
75.00
|
73.88
|
26.22
|
78,360
|
|
|
3/17/2017
|
+2.10 / +2.92%
|
72.00
|
75.10
|
71.80
|
73.90
|
73.30
|
25.84
|
94,720
|
|
|
3/16/2017
|
-1.00 / -1.37%
|
73.00
|
73.00
|
71.50
|
71.80
|
71.99
|
25.10
|
84,160
|
|
|
3/15/2017
|
-1.00 / -1.36%
|
73.60
|
74.00
|
72.80
|
72.80
|
73.26
|
25.45
|
21,880
|
|
|
3/14/2017
|
+1.30 / +1.79%
|
72.20
|
73.90
|
72.20
|
73.80
|
73.25
|
25.80
|
12,860
|
|
|