Closing price on 7/7/2016
|
|
Open |
98.50 |
High |
99.00 |
Low |
98.00 |
Volume |
164,430 |
Split-adjusted Price |
36.27 |
|
|
SKG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2016
|
+0.50 / +0.51%
|
98.50
|
99.00
|
98.00
|
99.00
|
98.39
|
36.27
|
164,430
|
|
7/6/2016
|
+0.50 / +0.51%
|
98.00
|
100.00
|
98.00
|
98.50
|
98.53
|
36.09
|
112,020
|
|
7/5/2016
|
-3.00 / -2.97%
|
101.00
|
103.00
|
98.00
|
98.00
|
100.17
|
35.90
|
117,600
|
|
7/4/2016
|
+3.00 / +3.06%
|
99.00
|
101.00
|
99.00
|
101.00
|
99.91
|
37.00
|
176,980
|
|
7/1/2016
|
-1.00 / -1.01%
|
99.00
|
99.50
|
98.00
|
98.00
|
98.38
|
35.90
|
124,260
|
|
6/30/2016
|
+4.50 / +4.76%
|
95.00
|
99.50
|
94.50
|
99.00
|
97.99
|
36.27
|
281,080
|
|
6/29/2016
|
-0.50 / -0.53%
|
95.00
|
96.00
|
94.50
|
94.50
|
95.22
|
34.62
|
77,810
|
|
6/28/2016
|
0.00 / 0.00%
|
95.00
|
95.50
|
94.50
|
95.00
|
94.96
|
34.81
|
43,440
|
|
6/27/2016
|
-0.50 / -0.52%
|
95.00
|
95.50
|
94.00
|
95.00
|
94.67
|
34.81
|
25,890
|
|
6/24/2016
|
0.00 / 0.00%
|
95.50
|
95.50
|
93.00
|
95.50
|
93.99
|
34.99
|
154,000
|
|
6/23/2016
|
+1.00 / +1.06%
|
94.50
|
95.50
|
94.00
|
95.50
|
94.82
|
34.99
|
70,420
|
|
6/22/2016
|
-2.00 / -2.07%
|
94.50
|
95.50
|
94.00
|
94.50
|
94.40
|
34.62
|
172,300
|
|
6/21/2016
|
+2.50 / +2.66%
|
96.00
|
97.00
|
95.00
|
96.50
|
95.77
|
35.35
|
142,120
|
|
6/20/2016
|
0.00 / 0.00%
|
95.00
|
95.00
|
94.00
|
94.00
|
94.28
|
34.44
|
56,110
|
|
6/17/2016
|
-1.00 / -1.05%
|
94.00
|
95.00
|
92.00
|
94.00
|
92.91
|
34.44
|
102,600
|
|
6/16/2016
|
-1.00 / -1.04%
|
96.00
|
96.00
|
94.00
|
95.00
|
95.11
|
34.81
|
119,330
|
|
6/15/2016
|
-2.00 / -2.04%
|
97.50
|
97.50
|
95.00
|
96.00
|
95.84
|
35.17
|
63,730
|
|
6/14/2016
|
0.00 / 0.00%
|
97.50
|
98.00
|
96.50
|
98.00
|
96.84
|
35.90
|
30,400
|
|
6/13/2016
|
-0.50 / -0.51%
|
97.50
|
98.50
|
97.50
|
98.00
|
97.74
|
35.90
|
32,750
|
|
6/10/2016
|
+0.50 / +0.51%
|
98.00
|
99.00
|
98.00
|
98.50
|
98.28
|
36.09
|
18,590
|
|
6/9/2016
|
+1.00 / +1.03%
|
97.00
|
98.00
|
97.00
|
98.00
|
97.60
|
35.90
|
20,390
|
|
6/8/2016
|
+2.00 / +2.11%
|
96.00
|
97.50
|
95.00
|
97.00
|
96.57
|
35.54
|
45,210
|
|
6/7/2016
|
-1.00 / -1.04%
|
95.00
|
96.00
|
95.00
|
95.00
|
95.12
|
34.81
|
23,150
|
|
6/6/2016
|
-2.50 / -2.54%
|
98.00
|
98.00
|
95.00
|
96.00
|
96.54
|
35.17
|
87,750
|
|
6/3/2016
|
+1.50 / +1.55%
|
97.50
|
99.50
|
97.50
|
98.50
|
98.80
|
36.09
|
49,000
|
|
6/2/2016
|
-33.00 / -25.38%
|
98.50
|
98.50
|
94.50
|
97.00
|
97.34
|
35.54
|
106,950
|
|
6/1/2016
|
-1.00 / -0.76%
|
132.00
|
132.00
|
129.00
|
130.00
|
130.09
|
33.76
|
39,420
|
|
5/31/2016
|
0.00 / 0.00%
|
130.00
|
133.00
|
129.00
|
131.00
|
130.84
|
34.02
|
39,270
|
|
5/30/2016
|
0.00 / 0.00%
|
131.00
|
131.00
|
129.00
|
131.00
|
130.14
|
34.02
|
21,400
|
|
5/27/2016
|
+5.00 / +3.97%
|
125.00
|
131.00
|
125.00
|
131.00
|
128.78
|
34.02
|
52,920
|
|
|