|
Closing price on 7/19/2017
|
|
| Open |
46.85 |
| High |
47.10 |
| Low |
46.60 |
| Volume |
203,500 |
| Split-adjusted Price |
24.45 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2017
|
+0.15 / +0.32%
|
46.85
|
47.10
|
46.60
|
47.00
|
46.98
|
24.45
|
203,500
|
|
|
7/18/2017
|
-0.75 / -1.58%
|
47.60
|
47.60
|
46.70
|
46.85
|
47.00
|
24.37
|
124,880
|
|
|
7/17/2017
|
+0.60 / +1.28%
|
47.00
|
48.70
|
46.80
|
47.60
|
47.54
|
24.76
|
184,650
|
|
|
7/14/2017
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.70
|
47.00
|
46.94
|
24.45
|
38,690
|
|
|
7/13/2017
|
-0.35 / -0.74%
|
47.30
|
47.30
|
46.80
|
47.00
|
46.92
|
24.45
|
55,600
|
|
|
7/12/2017
|
-0.65 / -1.35%
|
48.10
|
48.10
|
46.90
|
47.35
|
47.37
|
24.63
|
94,300
|
|
|
7/11/2017
|
+0.10 / +0.21%
|
48.00
|
48.60
|
47.50
|
48.00
|
47.98
|
24.97
|
45,960
|
|
|
7/10/2017
|
-1.20 / -2.44%
|
49.10
|
49.30
|
47.90
|
47.90
|
48.25
|
24.92
|
95,480
|
|
|
7/7/2017
|
-1.10 / -2.19%
|
50.30
|
50.50
|
49.00
|
49.10
|
49.65
|
25.54
|
141,970
|
|
|
7/6/2017
|
-0.20 / -0.40%
|
50.30
|
50.90
|
50.20
|
50.20
|
50.43
|
26.12
|
58,300
|
|
|
7/5/2017
|
-0.20 / -0.40%
|
50.80
|
50.80
|
50.40
|
50.40
|
50.61
|
26.22
|
75,920
|
|
|
7/4/2017
|
-1.00 / -1.94%
|
51.50
|
51.50
|
50.50
|
50.60
|
50.82
|
26.32
|
135,420
|
|
|
7/3/2017
|
-0.20 / -0.39%
|
52.00
|
52.10
|
51.50
|
51.60
|
51.76
|
26.84
|
56,530
|
|
|
6/30/2017
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.60
|
51.80
|
51.77
|
26.95
|
80,130
|
|
|
6/29/2017
|
+0.10 / +0.19%
|
51.70
|
52.00
|
51.20
|
51.80
|
51.67
|
26.95
|
303,680
|
|
|
6/28/2017
|
-0.10 / -0.19%
|
51.90
|
52.10
|
51.30
|
51.70
|
51.74
|
26.90
|
281,070
|
|
|
6/27/2017
|
-0.20 / -0.38%
|
52.90
|
53.00
|
51.50
|
51.80
|
52.11
|
26.95
|
190,460
|
|
|
6/26/2017
|
+2.00 / +4.00%
|
50.40
|
53.00
|
49.50
|
52.00
|
50.99
|
27.05
|
992,260
|
|
|
6/23/2017
|
+0.10 / +0.20%
|
49.50
|
50.00
|
48.90
|
50.00
|
49.78
|
26.01
|
298,640
|
|
|
6/22/2017
|
-0.50 / -0.99%
|
50.40
|
50.60
|
49.70
|
49.90
|
50.03
|
25.96
|
292,130
|
|
|
6/21/2017
|
-20.60 / -29.01%
|
51.00
|
51.00
|
50.10
|
50.40
|
50.52
|
26.22
|
273,980
|
|
|
6/20/2017
|
-0.80 / -1.11%
|
72.30
|
72.30
|
70.30
|
71.00
|
71.34
|
26.01
|
366,770
|
|
|
6/19/2017
|
+0.60 / +0.84%
|
71.50
|
72.00
|
71.30
|
71.80
|
71.57
|
26.31
|
224,960
|
|
|
6/16/2017
|
+0.20 / +0.28%
|
71.00
|
71.40
|
70.50
|
71.20
|
70.86
|
26.09
|
167,530
|
|
|
6/15/2017
|
-0.50 / -0.70%
|
72.00
|
72.00
|
70.80
|
71.00
|
71.37
|
26.01
|
210,530
|
|
|
6/14/2017
|
+0.90 / +1.27%
|
71.10
|
71.50
|
70.70
|
71.50
|
71.15
|
26.20
|
258,190
|
|
|
6/13/2017
|
+0.70 / +1.00%
|
70.00
|
70.90
|
69.90
|
70.60
|
70.32
|
25.87
|
271,970
|
|
|
6/12/2017
|
+2.80 / +4.17%
|
68.00
|
70.40
|
68.00
|
69.90
|
69.53
|
25.61
|
316,810
|
|
|
6/9/2017
|
+0.20 / +0.30%
|
66.90
|
67.80
|
66.50
|
67.10
|
66.92
|
24.58
|
201,450
|
|
|
6/8/2017
|
-1.90 / -2.76%
|
68.80
|
68.80
|
66.90
|
66.90
|
67.42
|
24.51
|
177,780
|
|
|