|
Closing price on 8/20/2018
|
|
| Open |
21.10 |
| High |
22.20 |
| Low |
21.05 |
| Volume |
417,260 |
| Split-adjusted Price |
14.68 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2018
|
+1.05 / +4.96%
|
21.10
|
22.20
|
21.05
|
22.20
|
21.81
|
14.68
|
417,260
|
|
|
8/17/2018
|
+0.20 / +0.95%
|
21.15
|
21.15
|
20.90
|
21.15
|
20.99
|
13.98
|
196,150
|
|
|
8/16/2018
|
+0.40 / +1.95%
|
20.45
|
21.00
|
20.45
|
20.95
|
20.65
|
13.85
|
200,390
|
|
|
8/15/2018
|
-0.15 / -0.72%
|
20.70
|
21.05
|
20.50
|
20.55
|
20.70
|
13.59
|
140,430
|
|
|
8/14/2018
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.55
|
20.70
|
20.64
|
13.68
|
118,220
|
|
|
8/13/2018
|
-0.20 / -0.96%
|
20.70
|
21.10
|
20.50
|
20.70
|
20.62
|
13.68
|
180,640
|
|
|
8/10/2018
|
+0.20 / +0.97%
|
20.70
|
21.00
|
20.50
|
20.90
|
20.61
|
13.82
|
165,780
|
|
|
8/9/2018
|
-0.35 / -1.66%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.91
|
13.68
|
128,330
|
|
|
8/8/2018
|
-0.35 / -1.64%
|
21.05
|
21.40
|
20.85
|
21.05
|
21.03
|
13.92
|
186,710
|
|
|
8/7/2018
|
-0.40 / -1.83%
|
21.90
|
21.90
|
21.00
|
21.40
|
21.38
|
14.15
|
120,930
|
|
|
8/6/2018
|
+1.00 / +4.81%
|
20.80
|
22.20
|
20.55
|
21.80
|
21.31
|
14.41
|
172,340
|
|
|
8/3/2018
|
+0.20 / +0.97%
|
20.60
|
20.90
|
20.60
|
20.80
|
20.77
|
13.75
|
78,110
|
|
|
8/2/2018
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.45
|
20.60
|
20.51
|
13.62
|
132,550
|
|
|
8/1/2018
|
+0.05 / +0.24%
|
20.50
|
20.70
|
20.40
|
20.50
|
20.52
|
13.55
|
100,550
|
|
|
7/31/2018
|
0.00 / 0.00%
|
20.45
|
20.80
|
20.45
|
20.45
|
20.48
|
13.52
|
280,100
|
|
|
7/30/2018
|
-0.20 / -0.97%
|
20.60
|
20.90
|
20.40
|
20.45
|
20.47
|
13.52
|
137,550
|
|
|
7/27/2018
|
+0.10 / +0.49%
|
20.55
|
20.90
|
20.45
|
20.65
|
20.67
|
13.65
|
86,260
|
|
|
7/26/2018
|
+0.15 / +0.74%
|
20.45
|
20.80
|
20.30
|
20.55
|
20.42
|
13.59
|
208,750
|
|
|
7/25/2018
|
0.00 / 0.00%
|
20.70
|
20.95
|
20.40
|
20.40
|
20.56
|
13.49
|
156,890
|
|
|
7/24/2018
|
-0.35 / -1.69%
|
20.50
|
20.50
|
20.25
|
20.40
|
20.32
|
13.49
|
320,910
|
|
|
7/23/2018
|
+0.70 / +3.49%
|
20.20
|
21.20
|
20.10
|
20.75
|
20.85
|
13.72
|
158,180
|
|
|
7/20/2018
|
+1.05 / +5.53%
|
19.00
|
20.05
|
19.00
|
20.05
|
19.89
|
13.25
|
204,930
|
|
|
7/19/2018
|
+0.40 / +2.15%
|
18.80
|
19.85
|
18.80
|
19.00
|
19.02
|
12.56
|
66,360
|
|
|
7/18/2018
|
+0.05 / +0.27%
|
18.60
|
18.65
|
18.45
|
18.60
|
18.52
|
12.30
|
68,800
|
|
|
7/17/2018
|
+0.05 / +0.27%
|
18.50
|
18.60
|
18.50
|
18.55
|
18.53
|
12.26
|
46,780
|
|
|
7/16/2018
|
+0.30 / +1.65%
|
18.25
|
18.60
|
18.25
|
18.50
|
18.48
|
12.23
|
86,170
|
|
|
7/13/2018
|
+0.20 / +1.11%
|
18.10
|
18.35
|
18.00
|
18.20
|
18.17
|
12.03
|
34,530
|
|
|
7/12/2018
|
-0.10 / -0.55%
|
18.10
|
18.25
|
18.00
|
18.00
|
18.07
|
11.90
|
13,170
|
|
|
7/11/2018
|
-0.20 / -1.09%
|
18.20
|
18.35
|
18.00
|
18.10
|
18.20
|
11.97
|
48,470
|
|
|
7/10/2018
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.05
|
18.30
|
18.24
|
12.10
|
29,050
|
|
|