|
Closing price on 7/6/2017
|
|
| Open |
50.30 |
| High |
50.90 |
| Low |
50.20 |
| Volume |
58,300 |
| Split-adjusted Price |
26.12 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/7/2017
|
-0.20 / -0.29%
|
69.90
|
69.90
|
68.00
|
68.80
|
68.74
|
25.21
|
209,640
|
|
|
6/6/2017
|
-1.00 / -1.43%
|
71.00
|
71.00
|
68.90
|
69.00
|
69.48
|
25.28
|
197,220
|
|
|
6/5/2017
|
0.00 / 0.00%
|
71.00
|
71.70
|
70.00
|
70.00
|
70.24
|
25.65
|
325,690
|
|
|
6/2/2017
|
0.00 / 0.00%
|
71.00
|
71.20
|
69.80
|
70.00
|
70.16
|
25.65
|
212,600
|
|
|
6/1/2017
|
+0.60 / +0.86%
|
69.90
|
72.00
|
69.90
|
70.00
|
70.43
|
25.65
|
198,620
|
|
|
5/31/2017
|
-0.10 / -0.14%
|
69.70
|
70.00
|
69.00
|
69.40
|
69.60
|
25.43
|
26,680
|
|
|
5/30/2017
|
-0.50 / -0.71%
|
70.00
|
70.80
|
69.50
|
69.50
|
70.00
|
25.46
|
29,630
|
|
|
5/29/2017
|
+1.80 / +2.64%
|
70.00
|
70.70
|
69.70
|
70.00
|
70.04
|
25.65
|
210,000
|
|
|
5/26/2017
|
+0.90 / +1.34%
|
67.90
|
68.50
|
67.60
|
68.20
|
67.99
|
24.99
|
64,550
|
|
|