|
Closing price on 8/15/2019
|
|
| Open |
11.65 |
| High |
11.65 |
| Low |
11.50 |
| Volume |
35,950 |
| Split-adjusted Price |
8.97 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2019
|
-0.20 / -1.71%
|
11.65
|
11.65
|
11.50
|
11.50
|
11.60
|
8.97
|
35,950
|
|
|
8/14/2019
|
+0.25 / +2.18%
|
11.55
|
11.75
|
11.55
|
11.70
|
11.68
|
9.13
|
49,130
|
|
|
8/13/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.45
|
11.45
|
11.49
|
8.93
|
75,870
|
|
|
8/12/2019
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.45
|
11.47
|
8.93
|
23,110
|
|
|
8/9/2019
|
+0.05 / +0.44%
|
11.40
|
11.60
|
11.35
|
11.45
|
11.45
|
8.93
|
45,340
|
|
|
8/8/2019
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.35
|
11.40
|
11.41
|
8.90
|
28,910
|
|
|
8/7/2019
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.30
|
11.45
|
11.41
|
8.93
|
53,550
|
|
|
8/6/2019
|
+0.15 / +1.32%
|
11.30
|
11.55
|
11.30
|
11.50
|
11.49
|
8.97
|
74,520
|
|
|
8/5/2019
|
-0.05 / -0.44%
|
11.70
|
11.70
|
11.35
|
11.35
|
11.44
|
8.86
|
100,230
|
|
|
8/2/2019
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.34
|
8.90
|
110,150
|
|
|
8/1/2019
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.15
|
11.20
|
11.22
|
8.74
|
91,230
|
|
|
7/31/2019
|
-0.30 / -2.56%
|
11.60
|
11.60
|
11.00
|
11.40
|
11.26
|
8.90
|
195,900
|
|
|
7/30/2019
|
-0.05 / -0.43%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.70
|
9.13
|
83,580
|
|
|
7/29/2019
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.75
|
11.75
|
11.77
|
9.17
|
79,200
|
|
|
7/26/2019
|
+0.05 / +0.43%
|
11.75
|
11.90
|
11.70
|
11.80
|
11.77
|
9.21
|
128,610
|
|
|
7/25/2019
|
-0.10 / -0.84%
|
11.70
|
11.85
|
11.70
|
11.75
|
11.78
|
9.17
|
33,700
|
|
|
7/24/2019
|
-0.05 / -0.42%
|
11.90
|
11.95
|
11.70
|
11.85
|
11.77
|
9.25
|
134,970
|
|
|
7/23/2019
|
+0.15 / +1.28%
|
11.75
|
11.95
|
11.75
|
11.90
|
11.86
|
9.29
|
121,360
|
|
|
7/22/2019
|
-0.15 / -1.26%
|
11.90
|
11.90
|
11.75
|
11.75
|
11.85
|
9.17
|
146,920
|
|
|
7/19/2019
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.80
|
11.90
|
11.85
|
9.29
|
25,150
|
|
|
7/18/2019
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.80
|
11.90
|
11.86
|
9.29
|
41,490
|
|
|
7/17/2019
|
0.00 / 0.00%
|
11.95
|
11.95
|
11.85
|
11.90
|
11.87
|
9.29
|
46,510
|
|
|
7/16/2019
|
-0.10 / -0.83%
|
12.00
|
12.00
|
11.85
|
11.90
|
11.92
|
9.29
|
72,920
|
|
|
7/15/2019
|
+0.10 / +0.84%
|
12.20
|
12.20
|
11.85
|
12.00
|
11.98
|
9.36
|
79,790
|
|
|
7/12/2019
|
+0.05 / +0.42%
|
12.00
|
12.00
|
11.85
|
11.90
|
11.91
|
9.29
|
94,960
|
|
|
7/11/2019
|
-0.10 / -0.84%
|
11.95
|
12.10
|
11.85
|
11.85
|
11.93
|
9.25
|
64,730
|
|
|
7/10/2019
|
-0.05 / -0.42%
|
12.00
|
12.15
|
11.95
|
11.95
|
12.02
|
9.32
|
63,560
|
|
|
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
|
|
|