|
Closing price on 6/1/2017
|
|
| Open |
69.90 |
| High |
72.00 |
| Low |
69.90 |
| Volume |
198,620 |
| Split-adjusted Price |
25.65 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2017
|
+0.60 / +0.86%
|
69.90
|
72.00
|
69.90
|
70.00
|
70.43
|
25.65
|
198,620
|
|
|
5/31/2017
|
-0.10 / -0.14%
|
69.70
|
70.00
|
69.00
|
69.40
|
69.60
|
25.43
|
26,680
|
|
|
5/30/2017
|
-0.50 / -0.71%
|
70.00
|
70.80
|
69.50
|
69.50
|
70.00
|
25.46
|
29,630
|
|
|
5/29/2017
|
+1.80 / +2.64%
|
70.00
|
70.70
|
69.70
|
70.00
|
70.04
|
25.65
|
210,000
|
|
|
5/26/2017
|
+0.90 / +1.34%
|
67.90
|
68.50
|
67.60
|
68.20
|
67.99
|
24.99
|
64,550
|
|
|
5/25/2017
|
+0.70 / +1.05%
|
67.00
|
67.80
|
66.90
|
67.30
|
67.32
|
24.66
|
17,260
|
|
|
5/24/2017
|
-0.60 / -0.89%
|
66.30
|
67.20
|
66.30
|
66.60
|
66.84
|
24.40
|
17,730
|
|
|
5/23/2017
|
-1.00 / -1.47%
|
68.20
|
68.30
|
67.00
|
67.20
|
67.60
|
24.62
|
69,540
|
|
|
5/22/2017
|
-0.10 / -0.15%
|
68.30
|
70.00
|
68.10
|
68.20
|
68.36
|
24.99
|
23,860
|
|
|
5/19/2017
|
0.00 / 0.00%
|
68.90
|
68.90
|
68.00
|
68.30
|
68.26
|
25.02
|
13,640
|
|
|
5/18/2017
|
-0.90 / -1.30%
|
69.20
|
69.20
|
68.30
|
68.30
|
68.62
|
25.02
|
16,250
|
|
|
5/17/2017
|
+0.70 / +1.02%
|
68.90
|
69.50
|
68.80
|
69.20
|
69.16
|
25.35
|
26,910
|
|
|
5/16/2017
|
-0.50 / -0.72%
|
68.70
|
69.20
|
68.50
|
68.50
|
68.73
|
25.10
|
16,630
|
|
|
5/15/2017
|
+0.50 / +0.73%
|
68.50
|
69.90
|
68.50
|
69.00
|
69.13
|
25.28
|
11,330
|
|
|
5/12/2017
|
+1.00 / +1.48%
|
67.40
|
69.00
|
67.20
|
68.50
|
67.86
|
25.10
|
24,470
|
|
|
5/11/2017
|
-0.60 / -0.88%
|
68.00
|
68.20
|
67.50
|
67.50
|
67.76
|
24.73
|
48,610
|
|
|
5/10/2017
|
+0.10 / +0.15%
|
68.00
|
68.40
|
68.00
|
68.10
|
68.13
|
24.95
|
20,820
|
|
|
5/9/2017
|
-1.20 / -1.73%
|
68.00
|
68.50
|
67.80
|
68.00
|
68.02
|
24.91
|
39,160
|
|
|
5/8/2017
|
-0.20 / -0.29%
|
69.90
|
70.00
|
69.20
|
69.20
|
69.61
|
25.35
|
22,270
|
|
|
5/5/2017
|
+1.00 / +1.46%
|
68.50
|
69.90
|
68.50
|
69.40
|
69.07
|
25.43
|
15,490
|
|
|
5/4/2017
|
+1.40 / +2.09%
|
67.00
|
68.50
|
67.00
|
68.40
|
68.05
|
25.06
|
33,240
|
|
|
5/3/2017
|
-3.60 / -5.10%
|
70.60
|
70.70
|
66.60
|
67.00
|
69.13
|
24.55
|
111,620
|
|
|
4/28/2017
|
-1.10 / -1.53%
|
71.70
|
71.70
|
70.60
|
70.60
|
71.03
|
25.87
|
53,610
|
|
|
4/27/2017
|
+0.20 / +0.28%
|
71.50
|
71.90
|
71.30
|
71.70
|
71.58
|
26.27
|
23,590
|
|
|
4/26/2017
|
0.00 / 0.00%
|
71.50
|
72.00
|
71.50
|
71.50
|
71.65
|
26.20
|
24,400
|
|
|
4/25/2017
|
+0.20 / +0.28%
|
71.80
|
71.80
|
71.10
|
71.50
|
71.44
|
26.20
|
7,240
|
|
|
4/24/2017
|
-0.50 / -0.70%
|
71.80
|
72.50
|
71.00
|
71.30
|
71.61
|
26.12
|
187,250
|
|
|
4/21/2017
|
-0.30 / -0.42%
|
72.10
|
72.90
|
71.70
|
71.80
|
71.95
|
26.31
|
42,210
|
|
|
4/20/2017
|
-0.90 / -1.23%
|
73.50
|
73.90
|
72.10
|
72.10
|
72.83
|
26.42
|
39,830
|
|
|
4/19/2017
|
-0.60 / -0.82%
|
73.60
|
74.50
|
73.00
|
73.00
|
73.83
|
26.75
|
95,350
|
|
|