|
|
Closing price on 6/25/2018
|
|
| Open |
20.75 |
| High |
20.75 |
| Low |
20.50 |
| Volume |
68,210 |
| Split-adjusted Price |
12.22 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2018
|
-0.10 / -0.49%
|
20.75
|
20.75
|
20.50
|
20.50
|
20.60
|
12.22
|
68,210
|
|
|
6/22/2018
|
-0.20 / -0.96%
|
20.80
|
20.90
|
20.60
|
20.60
|
20.69
|
12.28
|
75,790
|
|
|
6/21/2018
|
-0.20 / -0.95%
|
21.00
|
21.40
|
20.75
|
20.80
|
20.93
|
12.40
|
43,820
|
|
|
6/20/2018
|
+0.50 / +2.44%
|
20.70
|
21.30
|
20.50
|
21.00
|
20.93
|
12.52
|
82,230
|
|
|
6/19/2018
|
-6.45 / -23.93%
|
21.20
|
21.70
|
20.00
|
20.50
|
20.80
|
12.22
|
115,750
|
|
|
6/18/2018
|
-1.45 / -5.11%
|
28.70
|
28.90
|
26.50
|
26.95
|
27.42
|
12.64
|
298,020
|
|
|
6/15/2018
|
-0.15 / -0.53%
|
28.10
|
29.00
|
28.10
|
28.40
|
28.58
|
13.32
|
115,670
|
|
|
6/14/2018
|
-0.15 / -0.52%
|
29.00
|
29.20
|
28.00
|
28.55
|
28.65
|
13.39
|
2,328,747
|
|
|
6/13/2018
|
-0.20 / -0.69%
|
28.80
|
29.10
|
28.70
|
28.70
|
28.90
|
13.46
|
82,760
|
|
|
6/12/2018
|
-0.10 / -0.34%
|
29.00
|
30.00
|
28.50
|
28.90
|
29.04
|
13.56
|
105,340
|
|
|
6/11/2018
|
+1.40 / +5.07%
|
27.60
|
29.50
|
27.60
|
29.00
|
29.20
|
13.61
|
495,230
|
|
|
6/8/2018
|
-0.30 / -1.08%
|
27.90
|
27.90
|
27.20
|
27.60
|
27.66
|
12.95
|
54,230
|
|
|
6/7/2018
|
-0.50 / -1.76%
|
27.95
|
28.20
|
27.05
|
27.90
|
27.72
|
13.09
|
124,390
|
|
|
6/6/2018
|
-0.05 / -0.18%
|
28.80
|
28.90
|
28.00
|
28.40
|
28.50
|
13.32
|
135,950
|
|
|
6/5/2018
|
+1.85 / +6.95%
|
28.15
|
28.45
|
27.10
|
28.45
|
28.08
|
13.35
|
268,830
|
|
|
6/4/2018
|
+1.70 / +6.83%
|
25.00
|
26.60
|
25.00
|
26.60
|
25.85
|
12.48
|
215,200
|
|
|
6/1/2018
|
-0.15 / -0.60%
|
25.00
|
25.00
|
24.70
|
24.90
|
24.89
|
11.68
|
103,390
|
|
|
5/31/2018
|
+0.15 / +0.60%
|
24.90
|
25.20
|
24.50
|
25.05
|
24.96
|
11.75
|
61,350
|
|
|
5/30/2018
|
-0.10 / -0.40%
|
25.00
|
25.00
|
24.70
|
24.90
|
24.74
|
11.68
|
17,140
|
|
|
5/29/2018
|
+1.00 / +4.17%
|
24.00
|
25.00
|
23.90
|
25.00
|
24.27
|
11.73
|
88,800
|
|
|
5/28/2018
|
-0.70 / -2.83%
|
24.50
|
24.70
|
23.70
|
24.00
|
24.14
|
11.26
|
54,260
|
|
|
5/25/2018
|
-0.40 / -1.59%
|
25.30
|
25.30
|
24.60
|
24.70
|
24.84
|
11.59
|
63,780
|
|
|
5/24/2018
|
+0.10 / +0.40%
|
25.20
|
25.20
|
25.00
|
25.10
|
25.03
|
11.78
|
53,890
|
|
|
5/23/2018
|
-0.10 / -0.40%
|
25.10
|
25.20
|
24.90
|
25.00
|
25.02
|
11.73
|
50,640
|
|
|
5/22/2018
|
-0.25 / -0.99%
|
25.20
|
25.50
|
24.70
|
25.10
|
25.01
|
11.78
|
76,300
|
|
|
5/21/2018
|
+0.25 / +1.00%
|
25.10
|
25.50
|
25.00
|
25.35
|
25.32
|
11.89
|
98,720
|
|
|
5/18/2018
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.70
|
25.10
|
24.95
|
11.78
|
40,400
|
|
|
5/17/2018
|
+0.30 / +1.21%
|
24.90
|
25.50
|
24.70
|
25.10
|
25.06
|
11.78
|
93,400
|
|
|
5/16/2018
|
0.00 / 0.00%
|
24.80
|
25.00
|
24.65
|
24.80
|
24.78
|
11.63
|
32,120
|
|
|
5/15/2018
|
+0.10 / +0.40%
|
25.00
|
25.10
|
24.70
|
24.80
|
24.91
|
11.63
|
70,580
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|