|
Closing price on 7/24/2015
|
|
| Open |
54.00 |
| High |
55.50 |
| Low |
54.00 |
| Volume |
21,170 |
| Split-adjusted Price |
14.28 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/24/2015
|
-0.50 / -0.90%
|
54.00
|
55.50
|
54.00
|
55.00
|
54.46
|
14.28
|
21,170
|
|
|
7/23/2015
|
0.00 / 0.00%
|
54.50
|
55.50
|
54.00
|
55.50
|
55.16
|
14.41
|
22,790
|
|
|
7/22/2015
|
0.00 / 0.00%
|
55.50
|
57.00
|
54.50
|
55.50
|
55.39
|
14.41
|
30,310
|
|
|
7/21/2015
|
+3.50 / +6.73%
|
52.00
|
55.50
|
52.00
|
55.50
|
55.00
|
14.41
|
67,020
|
|
|
7/20/2015
|
-1.50 / -2.80%
|
56.00
|
57.00
|
52.00
|
52.00
|
56.30
|
13.50
|
125,140
|
|
|
7/17/2015
|
+3.50 / +7.00%
|
51.00
|
53.50
|
51.00
|
53.50
|
52.65
|
13.89
|
71,530
|
|
|
7/16/2015
|
+1.70 / +3.52%
|
48.30
|
50.00
|
48.30
|
50.00
|
49.06
|
12.98
|
45,530
|
|
|
7/15/2015
|
+1.60 / +3.43%
|
46.70
|
49.60
|
46.60
|
48.30
|
47.54
|
12.54
|
41,670
|
|
|
7/14/2015
|
0.00 / 0.00%
|
46.80
|
46.80
|
46.60
|
46.70
|
46.60
|
12.13
|
4,120
|
|
|
7/13/2015
|
0.00 / 0.00%
|
46.80
|
46.80
|
46.70
|
46.70
|
46.71
|
12.13
|
12,160
|
|
|
7/10/2015
|
0.00 / 0.00%
|
46.50
|
47.00
|
46.50
|
46.70
|
46.63
|
12.13
|
17,990
|
|
|
7/9/2015
|
0.00 / 0.00%
|
46.50
|
46.70
|
46.40
|
46.70
|
46.52
|
12.13
|
4,020
|
|
|
7/8/2015
|
-0.20 / -0.43%
|
46.90
|
46.90
|
46.70
|
46.70
|
46.80
|
12.13
|
2,450
|
|
|
7/7/2015
|
0.00 / 0.00%
|
46.90
|
47.00
|
46.60
|
46.90
|
46.77
|
12.18
|
7,440
|
|
|
7/6/2015
|
-0.10 / -0.21%
|
47.00
|
47.00
|
46.50
|
46.90
|
46.92
|
12.18
|
50,900
|
|
|
7/3/2015
|
-0.30 / -0.63%
|
47.00
|
47.30
|
46.70
|
47.00
|
47.07
|
12.21
|
7,330
|
|
|
7/2/2015
|
-0.50 / -1.05%
|
47.30
|
47.50
|
47.00
|
47.30
|
47.17
|
12.28
|
9,730
|
|
|
7/1/2015
|
0.00 / 0.00%
|
48.10
|
48.10
|
46.80
|
47.80
|
47.23
|
12.41
|
11,920
|
|
|
6/30/2015
|
+0.80 / +1.70%
|
47.00
|
48.00
|
46.00
|
47.80
|
47.70
|
12.41
|
15,030
|
|
|
6/29/2015
|
-1.10 / -2.29%
|
47.90
|
48.20
|
47.00
|
47.00
|
47.27
|
12.21
|
18,150
|
|
|
6/26/2015
|
0.00 / 0.00%
|
48.10
|
48.90
|
48.10
|
48.10
|
48.32
|
12.49
|
36,940
|
|
|
6/25/2015
|
-1.80 / -3.61%
|
50.00
|
50.00
|
48.10
|
48.10
|
48.69
|
12.49
|
10,330
|
|
|
6/24/2015
|
+0.70 / +1.42%
|
50.00
|
50.00
|
48.70
|
49.90
|
49.19
|
12.96
|
8,010
|
|
|
6/23/2015
|
-1.80 / -3.53%
|
51.00
|
51.00
|
49.20
|
49.20
|
50.00
|
12.78
|
3,980
|
|
|
6/22/2015
|
-10.00 / -16.39%
|
51.50
|
51.50
|
50.00
|
51.00
|
50.32
|
13.24
|
1,550
|
|
|
6/19/2015
|
+0.50 / +0.83%
|
60.00
|
61.00
|
60.00
|
61.00
|
60.36
|
12.98
|
25,530
|
|
|
6/18/2015
|
+0.50 / +0.83%
|
60.00
|
60.50
|
59.00
|
60.50
|
59.85
|
12.88
|
21,120
|
|
|
6/17/2015
|
-1.00 / -1.64%
|
60.00
|
61.00
|
60.00
|
60.00
|
60.17
|
12.77
|
10,720
|
|
|
6/16/2015
|
-0.50 / -0.81%
|
61.50
|
61.50
|
61.00
|
61.00
|
61.12
|
12.98
|
13,990
|
|
|
6/15/2015
|
+0.50 / +0.82%
|
62.50
|
62.50
|
61.00
|
61.50
|
61.61
|
13.09
|
13,050
|
|
|