|
Closing price on 7/13/2017
|
|
| Open |
47.30 |
| High |
47.30 |
| Low |
46.80 |
| Volume |
55,600 |
| Split-adjusted Price |
22.05 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/13/2017
|
-0.35 / -0.74%
|
47.30
|
47.30
|
46.80
|
47.00
|
46.92
|
22.05
|
55,600
|
|
|
7/12/2017
|
-0.65 / -1.35%
|
48.10
|
48.10
|
46.90
|
47.35
|
47.37
|
22.21
|
94,300
|
|
|
7/11/2017
|
+0.10 / +0.21%
|
48.00
|
48.60
|
47.50
|
48.00
|
47.98
|
22.52
|
45,960
|
|
|
7/10/2017
|
-1.20 / -2.44%
|
49.10
|
49.30
|
47.90
|
47.90
|
48.25
|
22.47
|
95,480
|
|
|
7/7/2017
|
-1.10 / -2.19%
|
50.30
|
50.50
|
49.00
|
49.10
|
49.65
|
23.04
|
141,970
|
|
|
7/6/2017
|
-0.20 / -0.40%
|
50.30
|
50.90
|
50.20
|
50.20
|
50.43
|
23.55
|
58,300
|
|
|
7/5/2017
|
-0.20 / -0.40%
|
50.80
|
50.80
|
50.40
|
50.40
|
50.61
|
23.65
|
75,920
|
|
|
7/4/2017
|
-1.00 / -1.94%
|
51.50
|
51.50
|
50.50
|
50.60
|
50.82
|
23.74
|
135,420
|
|
|
7/3/2017
|
-0.20 / -0.39%
|
52.00
|
52.10
|
51.50
|
51.60
|
51.76
|
24.21
|
56,530
|
|
|
6/30/2017
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.60
|
51.80
|
51.77
|
24.30
|
80,130
|
|
|
6/29/2017
|
+0.10 / +0.19%
|
51.70
|
52.00
|
51.20
|
51.80
|
51.67
|
24.30
|
303,680
|
|
|
6/28/2017
|
-0.10 / -0.19%
|
51.90
|
52.10
|
51.30
|
51.70
|
51.74
|
24.26
|
281,070
|
|
|
6/27/2017
|
-0.20 / -0.38%
|
52.90
|
53.00
|
51.50
|
51.80
|
52.11
|
24.30
|
190,460
|
|
|
6/26/2017
|
+2.00 / +4.00%
|
50.40
|
53.00
|
49.50
|
52.00
|
50.99
|
24.40
|
992,260
|
|
|
6/23/2017
|
+0.10 / +0.20%
|
49.50
|
50.00
|
48.90
|
50.00
|
49.78
|
23.46
|
298,640
|
|
|
6/22/2017
|
-0.50 / -0.99%
|
50.40
|
50.60
|
49.70
|
49.90
|
50.03
|
23.41
|
292,130
|
|
|
6/21/2017
|
-20.60 / -29.01%
|
51.00
|
51.00
|
50.10
|
50.40
|
50.52
|
23.65
|
273,980
|
|
|
6/20/2017
|
-0.80 / -1.11%
|
72.30
|
72.30
|
70.30
|
71.00
|
71.34
|
23.46
|
366,770
|
|
|
6/19/2017
|
+0.60 / +0.84%
|
71.50
|
72.00
|
71.30
|
71.80
|
71.57
|
23.72
|
224,960
|
|
|
6/16/2017
|
+0.20 / +0.28%
|
71.00
|
71.40
|
70.50
|
71.20
|
70.86
|
23.52
|
167,530
|
|
|
6/15/2017
|
-0.50 / -0.70%
|
72.00
|
72.00
|
70.80
|
71.00
|
71.37
|
23.46
|
210,530
|
|
|
6/14/2017
|
+0.90 / +1.27%
|
71.10
|
71.50
|
70.70
|
71.50
|
71.15
|
23.62
|
258,190
|
|
|
6/13/2017
|
+0.70 / +1.00%
|
70.00
|
70.90
|
69.90
|
70.60
|
70.32
|
23.33
|
271,970
|
|
|
6/12/2017
|
+2.80 / +4.17%
|
68.00
|
70.40
|
68.00
|
69.90
|
69.53
|
23.09
|
316,810
|
|
|
6/9/2017
|
+0.20 / +0.30%
|
66.90
|
67.80
|
66.50
|
67.10
|
66.92
|
22.17
|
201,450
|
|
|
6/8/2017
|
-1.90 / -2.76%
|
68.80
|
68.80
|
66.90
|
66.90
|
67.42
|
22.10
|
177,780
|
|
|
6/7/2017
|
-0.20 / -0.29%
|
69.90
|
69.90
|
68.00
|
68.80
|
68.74
|
22.73
|
209,640
|
|
|
6/6/2017
|
-1.00 / -1.43%
|
71.00
|
71.00
|
68.90
|
69.00
|
69.48
|
22.80
|
197,220
|
|
|
6/5/2017
|
0.00 / 0.00%
|
71.00
|
71.70
|
70.00
|
70.00
|
70.24
|
23.13
|
325,690
|
|
|
6/2/2017
|
0.00 / 0.00%
|
71.00
|
71.20
|
69.80
|
70.00
|
70.16
|
23.13
|
212,600
|
|
|