|
Closing price on 5/4/2017
|
|
| Open |
67.00 |
| High |
68.50 |
| Low |
67.00 |
| Volume |
33,240 |
| Split-adjusted Price |
22.60 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2017
|
+1.40 / +2.09%
|
67.00
|
68.50
|
67.00
|
68.40
|
68.05
|
22.60
|
33,240
|
|
|
5/3/2017
|
-3.60 / -5.10%
|
70.60
|
70.70
|
66.60
|
67.00
|
69.13
|
22.14
|
111,620
|
|
|
4/28/2017
|
-1.10 / -1.53%
|
71.70
|
71.70
|
70.60
|
70.60
|
71.03
|
23.33
|
53,610
|
|
|
4/27/2017
|
+0.20 / +0.28%
|
71.50
|
71.90
|
71.30
|
71.70
|
71.58
|
23.69
|
23,590
|
|
|
4/26/2017
|
0.00 / 0.00%
|
71.50
|
72.00
|
71.50
|
71.50
|
71.65
|
23.62
|
24,400
|
|
|
4/25/2017
|
+0.20 / +0.28%
|
71.80
|
71.80
|
71.10
|
71.50
|
71.44
|
23.62
|
7,240
|
|
|
4/24/2017
|
-0.50 / -0.70%
|
71.80
|
72.50
|
71.00
|
71.30
|
71.61
|
23.56
|
187,250
|
|
|
4/21/2017
|
-0.30 / -0.42%
|
72.10
|
72.90
|
71.70
|
71.80
|
71.95
|
23.72
|
42,210
|
|
|
4/20/2017
|
-0.90 / -1.23%
|
73.50
|
73.90
|
72.10
|
72.10
|
72.83
|
23.82
|
39,830
|
|
|
4/19/2017
|
-0.60 / -0.82%
|
73.60
|
74.50
|
73.00
|
73.00
|
73.83
|
24.12
|
95,350
|
|
|
4/18/2017
|
+1.70 / +2.36%
|
72.20
|
74.00
|
72.20
|
73.60
|
73.14
|
24.32
|
50,900
|
|
|
4/17/2017
|
+0.10 / +0.14%
|
71.70
|
72.60
|
71.70
|
71.90
|
72.14
|
23.76
|
15,760
|
|
|
4/14/2017
|
-0.20 / -0.28%
|
72.00
|
72.00
|
71.10
|
71.80
|
71.49
|
23.72
|
34,790
|
|
|
4/13/2017
|
-0.70 / -0.96%
|
72.70
|
72.70
|
71.90
|
72.00
|
72.11
|
23.79
|
178,260
|
|
|
4/12/2017
|
-1.30 / -1.76%
|
73.40
|
73.50
|
72.70
|
72.70
|
72.95
|
24.02
|
46,550
|
|
|
4/11/2017
|
-0.30 / -0.40%
|
74.30
|
74.70
|
73.20
|
74.00
|
74.04
|
24.45
|
34,050
|
|
|
4/10/2017
|
+0.90 / +1.23%
|
73.50
|
74.30
|
73.40
|
74.30
|
73.72
|
24.55
|
32,730
|
|
|
4/7/2017
|
-0.60 / -0.81%
|
74.00
|
74.20
|
73.40
|
73.40
|
73.82
|
24.25
|
14,360
|
|
|
4/5/2017
|
-0.10 / -0.13%
|
74.00
|
74.10
|
73.50
|
74.00
|
73.84
|
24.45
|
16,210
|
|
|
4/4/2017
|
-0.10 / -0.13%
|
74.60
|
74.60
|
74.00
|
74.10
|
74.19
|
24.48
|
90,300
|
|
|
4/3/2017
|
+0.30 / +0.41%
|
74.30
|
74.50
|
74.10
|
74.20
|
74.24
|
24.51
|
8,930
|
|
|
3/31/2017
|
-0.60 / -0.81%
|
75.30
|
75.30
|
73.50
|
73.90
|
73.85
|
24.42
|
13,730
|
|
|
3/30/2017
|
-0.90 / -1.19%
|
75.40
|
75.40
|
74.10
|
74.50
|
74.61
|
24.61
|
12,210
|
|
|
3/29/2017
|
0.00 / 0.00%
|
74.80
|
75.40
|
74.40
|
75.40
|
74.78
|
24.91
|
6,900
|
|
|
3/28/2017
|
-0.40 / -0.53%
|
75.80
|
75.80
|
74.00
|
75.40
|
74.94
|
24.91
|
51,890
|
|
|
3/27/2017
|
-0.20 / -0.26%
|
76.00
|
76.00
|
75.10
|
75.80
|
75.36
|
25.04
|
13,150
|
|
|
3/24/2017
|
0.00 / 0.00%
|
75.10
|
76.00
|
75.00
|
76.00
|
75.46
|
25.11
|
58,470
|
|
|
3/23/2017
|
+0.10 / +0.13%
|
75.90
|
76.00
|
75.00
|
76.00
|
75.34
|
25.11
|
17,070
|
|
|
3/22/2017
|
-0.10 / -0.13%
|
75.00
|
77.50
|
75.00
|
75.90
|
76.20
|
25.08
|
55,210
|
|
|
3/21/2017
|
+1.00 / +1.33%
|
75.50
|
77.20
|
74.50
|
76.00
|
75.91
|
25.11
|
106,740
|
|
|