|
Closing price on 6/11/2018
|
|
| Open |
27.60 |
| High |
29.50 |
| Low |
27.60 |
| Volume |
495,230 |
| Split-adjusted Price |
15.09 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2018
|
+1.40 / +5.07%
|
27.60
|
29.50
|
27.60
|
29.00
|
29.20
|
15.09
|
495,230
|
|
|
6/8/2018
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.20
|
27.60
|
27.66
|
14.36
|
54,230
|
|
|
6/7/2018
|
-0.50 / -1.76%
|
27.95
|
28.20
|
27.05
|
27.90
|
27.72
|
14.51
|
124,390
|
|
|
6/6/2018
|
-0.05 / -0.18%
|
28.80
|
28.90
|
28.00
|
28.40
|
28.50
|
14.78
|
135,950
|
|
|
6/5/2018
|
+1.85 / +6.95%
|
28.15
|
28.45
|
27.10
|
28.45
|
28.08
|
14.80
|
268,830
|
|
|
6/4/2018
|
+1.70 / +6.83%
|
25.00
|
26.60
|
25.00
|
26.60
|
25.85
|
13.84
|
215,200
|
|
|
6/1/2018
|
-0.15 / -0.60%
|
25.00
|
25.00
|
24.70
|
24.90
|
24.89
|
12.95
|
103,390
|
|
|
5/31/2018
|
+0.15 / +0.60%
|
24.90
|
25.20
|
24.50
|
25.05
|
24.96
|
13.03
|
61,350
|
|
|
5/30/2018
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.70
|
24.90
|
24.74
|
12.95
|
17,140
|
|
|
5/29/2018
|
+1.00 / +4.17%
|
24.00
|
25.00
|
23.90
|
25.00
|
24.27
|
13.01
|
88,800
|
|
|
5/28/2018
|
-0.70 / -2.83%
|
24.50
|
24.70
|
23.70
|
24.00
|
24.14
|
12.49
|
54,260
|
|
|
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
|
|
|