|
Closing price on 5/25/2018
|
|
| Open |
25.30 |
| High |
25.30 |
| Low |
24.60 |
| Volume |
63,780 |
| Split-adjusted Price |
12.85 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2018
|
-0.40 / -1.59%
|
25.30
|
25.30
|
24.60
|
24.70
|
24.84
|
12.85
|
63,780
|
|
|
5/24/2018
|
+0.10 / +0.40%
|
25.20
|
25.20
|
25.00
|
25.10
|
25.03
|
13.06
|
53,890
|
|
|
5/23/2018
|
-0.10 / -0.40%
|
25.10
|
25.20
|
24.90
|
25.00
|
25.02
|
13.01
|
50,640
|
|
|
5/22/2018
|
-0.25 / -0.99%
|
25.20
|
25.50
|
24.70
|
25.10
|
25.01
|
13.06
|
76,300
|
|
|
5/21/2018
|
+0.25 / +1.00%
|
25.10
|
25.50
|
25.00
|
25.35
|
25.32
|
13.19
|
98,720
|
|
|
5/18/2018
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.70
|
25.10
|
24.95
|
13.06
|
40,400
|
|
|
5/17/2018
|
+0.30 / +1.21%
|
24.90
|
25.50
|
24.70
|
25.10
|
25.06
|
13.06
|
93,400
|
|
|
5/16/2018
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.65
|
24.80
|
24.78
|
12.90
|
32,120
|
|
|
5/15/2018
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.70
|
24.80
|
24.91
|
12.90
|
70,580
|
|
|
5/14/2018
|
-0.50 / -1.98%
|
25.20
|
25.70
|
24.70
|
24.70
|
24.83
|
12.85
|
49,130
|
|
|
5/11/2018
|
0.00 / 0.00%
|
25.50
|
25.50
|
24.80
|
25.20
|
25.11
|
13.11
|
37,830
|
|
|
5/10/2018
|
-0.30 / -1.18%
|
25.20
|
25.60
|
25.00
|
25.20
|
25.20
|
13.11
|
70,840
|
|
|
5/9/2018
|
+0.80 / +3.24%
|
24.80
|
25.60
|
24.80
|
25.50
|
25.35
|
13.27
|
127,410
|
|
|
5/8/2018
|
+0.50 / +2.07%
|
24.30
|
24.80
|
24.30
|
24.70
|
24.53
|
12.85
|
99,780
|
|
|
5/7/2018
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.20
|
24.20
|
24.24
|
12.59
|
28,760
|
|
|
5/4/2018
|
-0.50 / -2.02%
|
24.70
|
24.80
|
24.20
|
24.20
|
24.49
|
12.59
|
43,210
|
|
|
5/3/2018
|
-0.15 / -0.60%
|
24.90
|
25.20
|
24.40
|
24.70
|
24.67
|
12.85
|
48,800
|
|
|
5/2/2018
|
+0.25 / +1.02%
|
25.50
|
25.50
|
24.70
|
24.85
|
24.88
|
12.93
|
30,020
|
|
|
4/27/2018
|
+0.30 / +1.23%
|
24.60
|
24.70
|
24.00
|
24.60
|
24.40
|
12.80
|
87,710
|
|
|
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
|
|
|