|
Closing price on 8/16/2017
|
|
| Open |
40.05 |
| High |
41.40 |
| Low |
40.05 |
| Volume |
99,390 |
| Split-adjusted Price |
21.25 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2017
|
+0.80 / +2.00%
|
40.05
|
41.40
|
40.05
|
40.85
|
40.84
|
21.25
|
99,390
|
|
|
8/15/2017
|
-2.75 / -6.43%
|
39.85
|
42.00
|
39.85
|
40.05
|
40.35
|
20.84
|
901,250
|
|
|
8/14/2017
|
-0.70 / -1.61%
|
43.10
|
43.10
|
42.00
|
42.80
|
42.68
|
22.27
|
109,080
|
|
|
8/11/2017
|
-0.10 / -0.23%
|
43.90
|
43.90
|
43.50
|
43.50
|
43.66
|
22.63
|
48,700
|
|
|
8/10/2017
|
-1.10 / -2.46%
|
43.60
|
44.60
|
43.60
|
43.60
|
43.88
|
22.68
|
96,480
|
|
|
8/9/2017
|
-0.40 / -0.89%
|
45.00
|
45.20
|
44.70
|
44.70
|
44.94
|
23.26
|
119,100
|
|
|
8/8/2017
|
-1.00 / -2.17%
|
45.50
|
46.00
|
45.00
|
45.10
|
45.17
|
23.46
|
117,060
|
|
|
8/7/2017
|
+0.30 / +0.66%
|
46.00
|
46.50
|
45.80
|
46.10
|
46.06
|
23.98
|
150,150
|
|
|
8/4/2017
|
+0.40 / +0.88%
|
45.80
|
46.30
|
45.20
|
45.80
|
45.92
|
23.83
|
95,610
|
|
|
8/3/2017
|
+0.30 / +0.67%
|
45.50
|
45.90
|
44.80
|
45.40
|
45.39
|
23.62
|
99,930
|
|
|
8/2/2017
|
-0.05 / -0.11%
|
44.00
|
45.60
|
44.00
|
45.10
|
44.89
|
23.46
|
62,750
|
|
|
8/1/2017
|
-0.35 / -0.77%
|
46.00
|
46.00
|
45.15
|
45.15
|
45.45
|
23.49
|
42,110
|
|
|
7/31/2017
|
+2.20 / +5.08%
|
45.00
|
45.50
|
44.00
|
45.50
|
44.92
|
23.67
|
174,340
|
|
|
7/28/2017
|
-0.40 / -0.92%
|
43.70
|
43.70
|
43.30
|
43.30
|
43.43
|
22.53
|
47,270
|
|
|
7/27/2017
|
-0.10 / -0.23%
|
43.80
|
43.80
|
43.50
|
43.70
|
43.68
|
22.73
|
44,090
|
|
|
7/26/2017
|
0.00 / 0.00%
|
43.90
|
44.00
|
43.20
|
43.80
|
43.56
|
22.79
|
32,320
|
|
|
7/25/2017
|
+1.10 / +2.58%
|
43.00
|
44.50
|
43.00
|
43.80
|
43.52
|
22.79
|
50,580
|
|
|
7/24/2017
|
-2.30 / -5.11%
|
44.20
|
44.20
|
41.85
|
42.70
|
42.91
|
22.21
|
141,140
|
|
|
7/21/2017
|
-1.45 / -3.12%
|
46.00
|
46.30
|
45.00
|
45.00
|
45.72
|
23.41
|
69,560
|
|
|
7/20/2017
|
-0.55 / -1.17%
|
47.00
|
47.00
|
45.50
|
46.45
|
46.41
|
24.17
|
46,240
|
|
|
7/19/2017
|
+0.15 / +0.32%
|
46.85
|
47.10
|
46.60
|
47.00
|
46.98
|
24.45
|
203,500
|
|
|
7/18/2017
|
-0.75 / -1.58%
|
47.60
|
47.60
|
46.70
|
46.85
|
47.00
|
24.37
|
124,880
|
|
|
7/17/2017
|
+0.60 / +1.28%
|
47.00
|
48.70
|
46.80
|
47.60
|
47.54
|
24.76
|
184,650
|
|
|
7/14/2017
|
0.00 / 0.00%
|
47.00
|
47.00
|
46.70
|
47.00
|
46.94
|
24.45
|
38,690
|
|
|
7/13/2017
|
-0.35 / -0.74%
|
47.30
|
47.30
|
46.80
|
47.00
|
46.92
|
24.45
|
55,600
|
|
|
7/12/2017
|
-0.65 / -1.35%
|
48.10
|
48.10
|
46.90
|
47.35
|
47.37
|
24.63
|
94,300
|
|
|
7/11/2017
|
+0.10 / +0.21%
|
48.00
|
48.60
|
47.50
|
48.00
|
47.98
|
24.97
|
45,960
|
|
|
7/10/2017
|
-1.20 / -2.44%
|
49.10
|
49.30
|
47.90
|
47.90
|
48.25
|
24.92
|
95,480
|
|
|
7/7/2017
|
-1.10 / -2.19%
|
50.30
|
50.50
|
49.00
|
49.10
|
49.65
|
25.54
|
141,970
|
|
|
7/6/2017
|
-0.20 / -0.40%
|
50.30
|
50.90
|
50.20
|
50.20
|
50.43
|
26.12
|
58,300
|
|
|