|
|
Closing price on 8/10/2015
|
|
| Open |
55.00 |
| High |
55.50 |
| Low |
53.50 |
| Volume |
23,060 |
| Split-adjusted Price |
14.41 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/10/2015
|
0.00 / 0.00%
|
55.00
|
55.50
|
53.50
|
55.50
|
54.77
|
14.41
|
23,060
|
|
|
8/7/2015
|
-1.00 / -1.77%
|
56.50
|
56.50
|
55.50
|
55.50
|
55.97
|
14.41
|
5,860
|
|
|
8/6/2015
|
0.00 / 0.00%
|
57.00
|
57.00
|
56.00
|
56.50
|
56.58
|
14.67
|
24,830
|
|
|
8/5/2015
|
+0.50 / +0.89%
|
56.50
|
57.00
|
56.00
|
56.50
|
56.72
|
14.67
|
18,370
|
|
|
8/4/2015
|
+1.00 / +1.82%
|
55.00
|
58.00
|
55.00
|
56.00
|
56.52
|
14.54
|
44,320
|
|
|
8/3/2015
|
+0.50 / +0.92%
|
54.50
|
55.00
|
54.00
|
55.00
|
54.60
|
14.28
|
35,550
|
|
|
7/31/2015
|
+2.00 / +3.81%
|
52.50
|
54.50
|
52.50
|
54.50
|
54.02
|
14.15
|
19,550
|
|
|
7/30/2015
|
-0.50 / -0.94%
|
52.50
|
53.00
|
52.50
|
52.50
|
52.76
|
13.63
|
12,300
|
|
|
7/29/2015
|
-0.50 / -0.93%
|
53.50
|
53.50
|
53.00
|
53.00
|
53.28
|
13.76
|
22,690
|
|
|
7/28/2015
|
-0.50 / -0.93%
|
53.50
|
54.50
|
53.50
|
53.50
|
53.68
|
13.89
|
36,420
|
|
|
7/27/2015
|
-1.00 / -1.82%
|
54.50
|
54.50
|
53.50
|
54.00
|
53.95
|
14.02
|
34,660
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:15:02 PM
|
|
|
|
|