|
Closing price on 4/4/2017
|
|
| Open |
74.60 |
| High |
74.60 |
| Low |
74.00 |
| Volume |
90,300 |
| Split-adjusted Price |
27.15 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/9/2017
|
-0.10 / -0.13%
|
75.00
|
75.40
|
74.00
|
74.90
|
74.73
|
27.44
|
22,200
|
|
|
3/8/2017
|
-0.70 / -0.92%
|
75.80
|
75.80
|
74.20
|
75.00
|
74.68
|
27.48
|
29,110
|
|
|
3/7/2017
|
-1.00 / -1.30%
|
76.60
|
76.80
|
75.70
|
75.70
|
76.31
|
27.73
|
92,590
|
|
|
3/6/2017
|
-0.20 / -0.26%
|
76.90
|
77.00
|
76.50
|
76.70
|
76.76
|
28.10
|
17,770
|
|
|
3/3/2017
|
-0.10 / -0.13%
|
76.80
|
76.90
|
76.60
|
76.90
|
76.63
|
28.17
|
7,360
|
|
|
3/2/2017
|
0.00 / 0.00%
|
76.60
|
77.50
|
76.60
|
77.00
|
76.86
|
28.21
|
44,840
|
|
|
3/1/2017
|
0.00 / 0.00%
|
77.20
|
77.20
|
76.60
|
77.00
|
76.88
|
28.21
|
9,430
|
|
|
2/28/2017
|
0.00 / 0.00%
|
77.00
|
77.60
|
76.90
|
77.00
|
77.25
|
28.21
|
14,550
|
|
|
2/27/2017
|
+0.30 / +0.39%
|
76.70
|
77.60
|
76.70
|
77.00
|
77.14
|
28.21
|
8,050
|
|
|
2/24/2017
|
-0.30 / -0.39%
|
77.00
|
77.10
|
76.60
|
76.70
|
76.86
|
28.10
|
14,130
|
|
|
2/23/2017
|
-2.00 / -2.53%
|
79.00
|
79.00
|
77.00
|
77.00
|
77.94
|
28.21
|
348,230
|
|
|
2/22/2017
|
-1.10 / -1.37%
|
79.70
|
80.00
|
79.00
|
79.00
|
79.37
|
28.94
|
36,700
|
|
|