|
Closing price on 5/8/2015
|
|
| Open |
54.50 |
| High |
55.00 |
| Low |
54.00 |
| Volume |
4,830 |
| Split-adjusted Price |
11.71 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/8/2015
|
0.00 / 0.00%
|
54.50
|
55.00
|
54.00
|
55.00
|
54.66
|
11.71
|
4,830
|
|
|
5/7/2015
|
-1.00 / -1.79%
|
54.00
|
55.50
|
53.50
|
55.00
|
55.08
|
11.71
|
1,890
|
|
|
5/6/2015
|
+1.00 / +1.82%
|
55.50
|
56.00
|
54.00
|
56.00
|
54.98
|
11.92
|
6,530
|
|
|
5/5/2015
|
+2.50 / +4.76%
|
53.50
|
56.00
|
52.00
|
55.00
|
52.94
|
11.71
|
33,960
|
|
|
5/4/2015
|
-1.00 / -1.87%
|
53.00
|
53.50
|
52.50
|
52.50
|
52.89
|
11.17
|
31,670
|
|
|
4/27/2015
|
-0.50 / -0.93%
|
55.00
|
55.00
|
53.50
|
53.50
|
54.22
|
11.39
|
830
|
|
|
4/24/2015
|
+1.00 / +1.89%
|
53.00
|
54.00
|
52.00
|
54.00
|
53.53
|
11.49
|
16,850
|
|
|
4/23/2015
|
0.00 / 0.00%
|
52.50
|
53.00
|
52.00
|
53.00
|
52.46
|
11.28
|
8,960
|
|
|
4/22/2015
|
0.00 / 0.00%
|
54.00
|
54.00
|
51.50
|
53.00
|
52.44
|
11.28
|
12,280
|
|
|
4/21/2015
|
-1.50 / -2.75%
|
56.00
|
56.00
|
52.50
|
53.00
|
53.40
|
11.28
|
31,720
|
|
|
4/20/2015
|
-0.50 / -0.91%
|
53.50
|
55.50
|
53.50
|
54.50
|
54.69
|
11.60
|
16,620
|
|
|
4/17/2015
|
+2.50 / +4.76%
|
54.00
|
55.00
|
54.00
|
55.00
|
54.65
|
11.71
|
41,100
|
|
|
4/16/2015
|
-0.50 / -0.94%
|
51.00
|
53.00
|
51.00
|
52.50
|
51.86
|
11.17
|
11,840
|
|
|
4/15/2015
|
+0.50 / +0.95%
|
50.00
|
53.50
|
50.00
|
53.00
|
52.58
|
11.28
|
970
|
|
|
4/14/2015
|
+1.00 / +1.94%
|
52.50
|
55.00
|
52.00
|
52.50
|
53.06
|
11.17
|
22,880
|
|
|
4/13/2015
|
+3.00 / +6.19%
|
48.90
|
51.50
|
48.90
|
51.50
|
51.25
|
10.96
|
61,010
|
|
|
4/10/2015
|
+0.20 / +0.41%
|
48.30
|
48.50
|
48.20
|
48.50
|
48.28
|
10.32
|
13,360
|
|
|
4/9/2015
|
0.00 / 0.00%
|
48.30
|
48.60
|
48.00
|
48.30
|
48.40
|
10.28
|
11,880
|
|
|
4/8/2015
|
+1.30 / +2.77%
|
47.40
|
48.60
|
47.00
|
48.30
|
47.93
|
10.28
|
44,820
|
|
|
4/7/2015
|
+1.60 / +3.52%
|
45.50
|
47.00
|
45.50
|
47.00
|
46.60
|
10.00
|
23,840
|
|
|
4/6/2015
|
-0.10 / -0.22%
|
45.40
|
45.40
|
44.90
|
45.40
|
45.16
|
9.66
|
8,060
|
|
|
4/3/2015
|
+0.50 / +1.11%
|
45.40
|
46.00
|
44.50
|
45.50
|
45.23
|
9.68
|
10,900
|
|
|
4/2/2015
|
+0.50 / +1.12%
|
44.50
|
45.00
|
44.50
|
45.00
|
44.53
|
9.58
|
10,690
|
|
|
4/1/2015
|
-0.90 / -1.98%
|
45.40
|
45.40
|
44.50
|
44.50
|
44.79
|
9.47
|
3,170
|
|
|
3/31/2015
|
0.00 / 0.00%
|
44.10
|
45.50
|
44.10
|
45.40
|
45.30
|
9.66
|
7,440
|
|
|
3/30/2015
|
-0.10 / -0.22%
|
44.60
|
45.40
|
44.00
|
45.40
|
44.25
|
9.66
|
14,080
|
|
|
3/27/2015
|
+0.50 / +1.11%
|
45.80
|
45.80
|
44.50
|
45.50
|
44.51
|
9.68
|
3,460
|
|
|
3/26/2015
|
+0.30 / +0.67%
|
44.50
|
45.00
|
43.50
|
45.00
|
44.06
|
9.58
|
3,450
|
|
|
3/25/2015
|
+0.20 / +0.45%
|
44.50
|
44.70
|
44.50
|
44.70
|
44.60
|
9.51
|
7,420
|
|
|
3/24/2015
|
-0.50 / -1.11%
|
44.50
|
45.00
|
44.50
|
44.50
|
44.55
|
9.47
|
10,460
|
|
|