|
Closing price on 5/2/2019
|
|
| Open |
13.75 |
| High |
13.85 |
| Low |
13.70 |
| Volume |
287,360 |
| Split-adjusted Price |
9.06 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/1/2019
|
+0.15 / +1.01%
|
14.85
|
15.10
|
14.75
|
15.00
|
14.87
|
9.92
|
412,490
|
|
|
3/29/2019
|
-0.05 / -0.34%
|
14.85
|
15.10
|
14.85
|
14.85
|
14.95
|
9.82
|
112,000
|
|
|
3/28/2019
|
-0.20 / -1.32%
|
14.95
|
15.10
|
14.85
|
14.90
|
14.94
|
9.85
|
93,040
|
|
|
3/27/2019
|
+0.20 / +1.34%
|
15.00
|
15.25
|
14.70
|
15.10
|
14.83
|
9.98
|
174,660
|
|
|
3/26/2019
|
+0.20 / +1.36%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.93
|
9.85
|
71,670
|
|
|
3/25/2019
|
-0.50 / -3.29%
|
15.15
|
15.15
|
14.70
|
14.70
|
14.86
|
9.72
|
428,990
|
|
|
3/22/2019
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.15
|
15.20
|
15.21
|
10.05
|
69,670
|
|
|
3/21/2019
|
-0.05 / -0.33%
|
15.25
|
15.35
|
15.20
|
15.20
|
15.24
|
10.05
|
134,930
|
|
|
3/20/2019
|
-0.15 / -0.97%
|
15.40
|
15.40
|
15.25
|
15.25
|
15.28
|
10.08
|
115,250
|
|
|
3/19/2019
|
-0.05 / -0.32%
|
15.50
|
15.50
|
15.25
|
15.40
|
15.32
|
10.18
|
320,440
|
|
|
3/18/2019
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.40
|
15.45
|
15.44
|
10.21
|
129,040
|
|
|