|
Closing price on 7/5/2018
|
|
| Open |
19.30 |
| High |
19.30 |
| Low |
18.10 |
| Volume |
51,440 |
| Split-adjusted Price |
11.97 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2018
|
-0.60 / -3.21%
|
19.30
|
19.30
|
18.10
|
18.10
|
18.55
|
11.97
|
51,440
|
|
|
7/4/2018
|
-0.30 / -1.58%
|
18.90
|
19.00
|
18.40
|
18.70
|
18.60
|
12.36
|
46,010
|
|
|
7/3/2018
|
-0.30 / -1.55%
|
19.20
|
19.70
|
18.95
|
19.00
|
19.15
|
12.56
|
64,380
|
|
|
7/2/2018
|
-0.50 / -2.53%
|
19.75
|
19.75
|
19.05
|
19.30
|
19.51
|
12.76
|
47,250
|
|
|
6/29/2018
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.70
|
19.80
|
19.77
|
13.09
|
46,330
|
|
|
6/28/2018
|
-0.40 / -1.98%
|
20.25
|
20.50
|
19.70
|
19.80
|
19.92
|
13.09
|
81,910
|
|
|
6/27/2018
|
-0.05 / -0.25%
|
20.50
|
20.50
|
20.00
|
20.20
|
20.17
|
13.35
|
36,350
|
|
|
6/26/2018
|
-0.25 / -1.22%
|
20.50
|
20.55
|
20.20
|
20.25
|
20.29
|
13.39
|
44,350
|
|
|
6/25/2018
|
-0.10 / -0.49%
|
20.75
|
20.75
|
20.50
|
20.50
|
20.60
|
13.55
|
68,210
|
|
|
6/22/2018
|
-0.20 / -0.96%
|
20.80
|
20.90
|
20.60
|
20.60
|
20.69
|
13.62
|
75,790
|
|
|
6/21/2018
|
-0.20 / -0.95%
|
21.00
|
21.40
|
20.75
|
20.80
|
20.93
|
13.75
|
43,820
|
|
|
6/20/2018
|
+0.50 / +2.44%
|
20.70
|
21.30
|
20.50
|
21.00
|
20.93
|
13.88
|
82,230
|
|
|
6/19/2018
|
-6.45 / -23.93%
|
21.20
|
21.70
|
20.00
|
20.50
|
20.80
|
13.55
|
115,750
|
|
|
6/18/2018
|
-1.45 / -5.11%
|
28.70
|
28.90
|
26.50
|
26.95
|
27.42
|
14.02
|
298,020
|
|
|
6/15/2018
|
-0.15 / -0.53%
|
28.10
|
29.00
|
28.10
|
28.40
|
28.58
|
14.78
|
115,670
|
|
|
6/14/2018
|
-0.15 / -0.52%
|
29.00
|
29.20
|
28.00
|
28.55
|
28.65
|
14.85
|
2,328,747
|
|
|
6/13/2018
|
-0.20 / -0.69%
|
28.80
|
29.10
|
28.70
|
28.70
|
28.90
|
14.93
|
82,760
|
|
|
6/12/2018
|
-0.10 / -0.34%
|
29.00
|
30.00
|
28.50
|
28.90
|
29.04
|
15.04
|
105,340
|
|
|
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
|
|
|