|
Closing price on 7/9/2019
|
|
| Open |
12.05 |
| High |
12.15 |
| Low |
12.00 |
| Volume |
72,730 |
| Split-adjusted Price |
9.36 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2019
|
-0.15 / -1.23%
|
12.05
|
12.15
|
12.00
|
12.00
|
12.06
|
9.36
|
72,730
|
|
|
7/8/2019
|
-0.05 / -0.41%
|
12.20
|
12.30
|
12.05
|
12.15
|
12.17
|
9.48
|
71,170
|
|
|
7/5/2019
|
+0.05 / +0.41%
|
12.15
|
12.20
|
12.05
|
12.20
|
12.11
|
9.52
|
85,710
|
|
|
7/4/2019
|
+0.10 / +0.83%
|
12.30
|
12.30
|
12.00
|
12.15
|
12.09
|
9.48
|
69,150
|
|
|
7/3/2019
|
+0.05 / +0.42%
|
12.00
|
12.30
|
12.00
|
12.05
|
12.06
|
9.40
|
63,210
|
|
|
7/2/2019
|
-0.20 / -1.64%
|
12.20
|
12.25
|
12.00
|
12.00
|
12.04
|
9.36
|
82,160
|
|
|
7/1/2019
|
-0.25 / -2.01%
|
12.45
|
12.45
|
12.15
|
12.20
|
12.24
|
9.52
|
97,770
|
|
|
6/28/2019
|
-2.25 / -15.31%
|
12.60
|
12.60
|
12.20
|
12.45
|
12.42
|
9.71
|
164,910
|
|
|
6/27/2019
|
-0.20 / -1.34%
|
14.90
|
14.95
|
14.70
|
14.70
|
14.81
|
9.72
|
179,060
|
|
|
6/26/2019
|
+0.35 / +2.41%
|
14.70
|
15.20
|
14.65
|
14.90
|
14.97
|
9.85
|
352,130
|
|
|
6/25/2019
|
+0.10 / +0.69%
|
14.45
|
14.85
|
14.45
|
14.55
|
14.61
|
9.62
|
299,210
|
|
|
6/24/2019
|
+0.25 / +1.76%
|
14.40
|
14.45
|
14.30
|
14.45
|
14.37
|
9.55
|
134,070
|
|
|
6/21/2019
|
-0.15 / -1.05%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.28
|
9.39
|
90,610
|
|
|
6/20/2019
|
0.00 / 0.00%
|
14.35
|
14.40
|
14.30
|
14.35
|
14.36
|
9.49
|
38,160
|
|
|
6/19/2019
|
0.00 / 0.00%
|
14.45
|
14.45
|
14.25
|
14.35
|
14.31
|
9.49
|
73,640
|
|
|
6/18/2019
|
-0.05 / -0.35%
|
14.40
|
14.50
|
14.35
|
14.35
|
14.40
|
9.49
|
91,040
|
|
|
6/17/2019
|
0.00 / 0.00%
|
14.55
|
14.55
|
14.30
|
14.40
|
14.38
|
9.52
|
93,250
|
|
|
6/14/2019
|
+0.10 / +0.70%
|
14.45
|
14.50
|
14.35
|
14.40
|
14.39
|
9.52
|
110,150
|
|
|
6/13/2019
|
-0.25 / -1.72%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.38
|
9.45
|
118,600
|
|
|
6/12/2019
|
0.00 / 0.00%
|
14.50
|
14.55
|
14.40
|
14.55
|
14.50
|
9.62
|
61,100
|
|
|
6/11/2019
|
+0.05 / +0.34%
|
14.70
|
14.75
|
14.55
|
14.55
|
14.62
|
9.62
|
197,920
|
|
|
6/10/2019
|
+0.70 / +5.07%
|
14.00
|
14.55
|
14.00
|
14.50
|
14.29
|
9.59
|
618,110
|
|
|
6/7/2019
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.80
|
13.80
|
13.82
|
9.12
|
40,730
|
|
|
6/6/2019
|
-0.20 / -1.43%
|
14.00
|
14.00
|
13.80
|
13.80
|
13.86
|
9.12
|
32,470
|
|
|
6/5/2019
|
0.00 / 0.00%
|
14.00
|
14.10
|
13.80
|
14.00
|
13.86
|
9.26
|
15,440
|
|
|
6/4/2019
|
+0.20 / +1.45%
|
13.90
|
14.10
|
13.80
|
14.00
|
13.92
|
9.26
|
76,510
|
|
|
6/3/2019
|
-0.10 / -0.72%
|
13.85
|
14.00
|
13.80
|
13.80
|
13.86
|
9.12
|
78,590
|
|
|
5/31/2019
|
0.00 / 0.00%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.90
|
9.19
|
167,650
|
|
|
5/30/2019
|
-0.20 / -1.42%
|
14.20
|
14.20
|
13.80
|
13.90
|
13.92
|
9.19
|
110,500
|
|
|
5/29/2019
|
+0.10 / +0.71%
|
14.15
|
14.25
|
13.90
|
14.10
|
14.00
|
9.32
|
113,010
|
|
|