|
Closing price on 4/26/2018
|
|
| Open |
24.90 |
| High |
24.90 |
| Low |
24.00 |
| Volume |
129,970 |
| Split-adjusted Price |
12.64 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/26/2018
|
-0.35 / -1.42%
|
24.90
|
24.90
|
24.00
|
24.30
|
24.54
|
12.64
|
129,970
|
|
|
4/24/2018
|
-0.15 / -0.60%
|
24.70
|
25.00
|
24.20
|
24.65
|
24.79
|
12.82
|
138,330
|
|
|
4/23/2018
|
-0.85 / -3.31%
|
25.60
|
25.60
|
24.75
|
24.80
|
25.05
|
12.90
|
2,388,680
|
|
|
4/20/2018
|
-0.05 / -0.19%
|
25.70
|
25.80
|
25.00
|
25.65
|
25.59
|
13.34
|
62,320
|
|
|
4/19/2018
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.83
|
13.37
|
53,240
|
|
|
4/18/2018
|
+0.05 / +0.19%
|
26.45
|
26.45
|
25.95
|
26.00
|
26.05
|
13.53
|
52,750
|
|
|
4/17/2018
|
-0.25 / -0.95%
|
26.20
|
26.50
|
25.80
|
25.95
|
26.04
|
13.50
|
66,180
|
|
|
4/16/2018
|
-0.10 / -0.38%
|
26.30
|
26.80
|
26.00
|
26.20
|
26.18
|
13.63
|
54,820
|
|
|
4/13/2018
|
-0.50 / -1.87%
|
26.80
|
26.80
|
26.30
|
26.30
|
26.58
|
13.68
|
69,250
|
|
|
4/12/2018
|
+0.40 / +1.52%
|
26.80
|
27.00
|
26.30
|
26.80
|
26.61
|
13.94
|
40,550
|
|
|
4/11/2018
|
-0.10 / -0.38%
|
25.80
|
27.50
|
25.80
|
26.40
|
26.85
|
13.73
|
68,220
|
|
|
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
|
|
|