|
Closing price on 5/17/2019
|
|
| Open |
13.90 |
| High |
14.40 |
| Low |
13.90 |
| Volume |
121,020 |
| Split-adjusted Price |
9.39 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2019
|
+0.20 / +1.43%
|
13.90
|
14.40
|
13.90
|
14.20
|
14.16
|
9.39
|
121,020
|
|
|
5/16/2019
|
+0.05 / +0.36%
|
13.90
|
14.00
|
13.75
|
14.00
|
13.91
|
9.26
|
85,760
|
|
|
5/15/2019
|
+0.50 / +3.72%
|
13.35
|
14.00
|
13.35
|
13.95
|
13.72
|
9.22
|
497,987
|
|
|
5/14/2019
|
0.00 / 0.00%
|
12.55
|
13.45
|
12.55
|
13.45
|
13.17
|
8.89
|
557,120
|
|
|
5/13/2019
|
+0.15 / +1.13%
|
13.30
|
13.65
|
13.30
|
13.45
|
13.43
|
8.89
|
66,950
|
|
|
5/10/2019
|
+0.10 / +0.76%
|
13.35
|
13.35
|
13.20
|
13.30
|
13.25
|
8.79
|
45,720
|
|
|
5/9/2019
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.00
|
13.20
|
13.13
|
8.73
|
219,390
|
|
|
5/8/2019
|
-0.10 / -0.75%
|
13.20
|
13.40
|
13.20
|
13.30
|
13.26
|
8.79
|
136,690
|
|
|
5/7/2019
|
-0.10 / -0.74%
|
13.50
|
13.65
|
13.40
|
13.40
|
13.45
|
8.86
|
101,210
|
|
|
5/6/2019
|
-0.15 / -1.10%
|
13.60
|
13.65
|
13.50
|
13.50
|
13.56
|
8.92
|
125,540
|
|
|
5/3/2019
|
-0.05 / -0.36%
|
13.70
|
13.80
|
13.65
|
13.65
|
13.72
|
9.02
|
106,350
|
|
|
5/2/2019
|
0.00 / 0.00%
|
13.75
|
13.85
|
13.70
|
13.70
|
13.73
|
9.06
|
287,360
|
|
|
4/26/2019
|
-0.05 / -0.36%
|
13.75
|
13.75
|
13.50
|
13.70
|
13.66
|
9.06
|
131,870
|
|
|
4/25/2019
|
-0.05 / -0.36%
|
13.95
|
13.95
|
13.75
|
13.75
|
13.83
|
9.09
|
73,980
|
|
|
4/24/2019
|
+0.05 / +0.36%
|
13.75
|
13.80
|
13.70
|
13.80
|
13.78
|
9.12
|
95,460
|
|
|
4/23/2019
|
0.00 / 0.00%
|
13.75
|
13.80
|
13.70
|
13.75
|
13.77
|
9.09
|
63,450
|
|
|
4/22/2019
|
-0.05 / -0.36%
|
13.80
|
13.80
|
13.60
|
13.75
|
13.70
|
9.09
|
146,380
|
|
|
4/19/2019
|
-0.40 / -2.82%
|
14.00
|
14.20
|
13.75
|
13.80
|
13.86
|
9.12
|
314,910
|
|
|
4/18/2019
|
-0.20 / -1.39%
|
14.30
|
14.45
|
14.10
|
14.20
|
14.26
|
9.39
|
184,680
|
|
|
4/17/2019
|
-0.05 / -0.35%
|
14.55
|
14.55
|
14.40
|
14.40
|
14.47
|
9.52
|
100,640
|
|
|
4/16/2019
|
-0.15 / -1.03%
|
14.55
|
14.55
|
14.30
|
14.45
|
14.51
|
9.55
|
43,010
|
|
|
4/12/2019
|
+0.25 / +1.74%
|
14.80
|
14.80
|
14.45
|
14.60
|
14.60
|
9.65
|
240,010
|
|
|
4/11/2019
|
-0.05 / -0.35%
|
14.50
|
14.55
|
14.25
|
14.35
|
14.35
|
9.49
|
140,710
|
|
|
4/10/2019
|
-0.15 / -1.03%
|
14.55
|
14.60
|
14.35
|
14.40
|
14.45
|
9.52
|
170,330
|
|
|
4/9/2019
|
-0.15 / -1.02%
|
14.70
|
14.75
|
14.50
|
14.55
|
14.58
|
9.62
|
284,140
|
|
|
4/8/2019
|
-0.05 / -0.34%
|
14.75
|
14.80
|
14.60
|
14.70
|
14.69
|
9.72
|
142,640
|
|
|
4/5/2019
|
0.00 / 0.00%
|
14.75
|
14.80
|
14.70
|
14.75
|
14.73
|
9.75
|
96,040
|
|
|
4/4/2019
|
-0.05 / -0.34%
|
14.75
|
14.90
|
14.70
|
14.75
|
14.74
|
9.75
|
106,070
|
|
|
4/3/2019
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.70
|
14.80
|
14.80
|
9.78
|
364,760
|
|
|
4/2/2019
|
0.00 / 0.00%
|
15.25
|
15.25
|
14.75
|
15.00
|
14.87
|
9.92
|
222,240
|
|
|