|
|
Closing price on 8/3/2018
|
|
| Open |
20.60 |
| High |
20.90 |
| Low |
20.60 |
| Volume |
78,110 |
| Split-adjusted Price |
13.12 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2018
|
+0.20 / +0.97%
|
20.60
|
20.90
|
20.60
|
20.80
|
20.77
|
13.12
|
78,110
|
|
|
8/2/2018
|
+0.10 / +0.49%
|
20.50
|
20.60
|
20.45
|
20.60
|
20.51
|
13.00
|
132,550
|
|
|
8/1/2018
|
+0.05 / +0.24%
|
20.50
|
20.70
|
20.40
|
20.50
|
20.52
|
12.93
|
100,550
|
|
|
7/31/2018
|
0.00 / 0.00%
|
20.45
|
20.80
|
20.45
|
20.45
|
20.48
|
12.90
|
280,100
|
|
|
7/30/2018
|
-0.20 / -0.97%
|
20.60
|
20.90
|
20.40
|
20.45
|
20.47
|
12.90
|
137,550
|
|
|
7/27/2018
|
+0.10 / +0.49%
|
20.55
|
20.90
|
20.45
|
20.65
|
20.67
|
13.03
|
86,260
|
|
|
7/26/2018
|
+0.15 / +0.74%
|
20.45
|
20.80
|
20.30
|
20.55
|
20.42
|
12.97
|
208,750
|
|
|
7/25/2018
|
0.00 / 0.00%
|
20.70
|
20.95
|
20.40
|
20.40
|
20.56
|
12.87
|
156,890
|
|
|
7/24/2018
|
-0.35 / -1.69%
|
20.50
|
20.50
|
20.25
|
20.40
|
20.32
|
12.87
|
320,910
|
|
|
7/23/2018
|
+0.70 / +3.49%
|
20.20
|
21.20
|
20.10
|
20.75
|
20.85
|
13.09
|
158,180
|
|
|
7/20/2018
|
+1.05 / +5.53%
|
19.00
|
20.05
|
19.00
|
20.05
|
19.89
|
12.65
|
204,930
|
|
|
7/19/2018
|
+0.40 / +2.15%
|
18.80
|
19.85
|
18.80
|
19.00
|
19.02
|
11.99
|
66,360
|
|
|
7/18/2018
|
+0.05 / +0.27%
|
18.60
|
18.65
|
18.45
|
18.60
|
18.52
|
11.73
|
68,800
|
|
|
7/17/2018
|
+0.05 / +0.27%
|
18.50
|
18.60
|
18.50
|
18.55
|
18.53
|
11.70
|
46,780
|
|
|
7/16/2018
|
+0.30 / +1.65%
|
18.25
|
18.60
|
18.25
|
18.50
|
18.48
|
11.67
|
86,170
|
|
|
7/13/2018
|
+0.20 / +1.11%
|
18.10
|
18.35
|
18.00
|
18.20
|
18.17
|
11.48
|
34,530
|
|
|
7/12/2018
|
-0.10 / -0.55%
|
18.10
|
18.25
|
18.00
|
18.00
|
18.07
|
11.36
|
13,170
|
|
|
7/11/2018
|
-0.20 / -1.09%
|
18.20
|
18.35
|
18.00
|
18.10
|
18.20
|
11.42
|
48,470
|
|
|
7/10/2018
|
0.00 / 0.00%
|
18.30
|
18.60
|
18.05
|
18.30
|
18.24
|
11.55
|
29,050
|
|
|
7/9/2018
|
-0.10 / -0.54%
|
18.65
|
18.65
|
17.90
|
18.30
|
18.25
|
11.55
|
63,820
|
|
|
7/6/2018
|
+0.30 / +1.66%
|
18.75
|
18.75
|
17.90
|
18.40
|
18.10
|
11.61
|
51,650
|
|
|
7/5/2018
|
-0.60 / -3.21%
|
19.30
|
19.30
|
18.10
|
18.10
|
18.55
|
11.42
|
51,440
|
|
|
7/4/2018
|
-0.30 / -1.58%
|
18.90
|
19.00
|
18.40
|
18.70
|
18.60
|
11.80
|
46,010
|
|
|
7/3/2018
|
-0.30 / -1.55%
|
19.20
|
19.70
|
18.95
|
19.00
|
19.15
|
11.99
|
64,380
|
|
|
7/2/2018
|
-0.50 / -2.53%
|
19.75
|
19.75
|
19.05
|
19.30
|
19.51
|
12.18
|
47,250
|
|
|
6/29/2018
|
0.00 / 0.00%
|
19.80
|
20.10
|
19.70
|
19.80
|
19.77
|
12.49
|
46,330
|
|
|
6/28/2018
|
-0.40 / -1.98%
|
20.25
|
20.50
|
19.70
|
19.80
|
19.92
|
12.49
|
81,910
|
|
|
6/27/2018
|
-0.05 / -0.25%
|
20.50
|
20.50
|
20.00
|
20.20
|
20.17
|
12.74
|
36,350
|
|
|
6/26/2018
|
-0.25 / -1.22%
|
20.50
|
20.55
|
20.20
|
20.25
|
20.29
|
12.78
|
44,350
|
|
|
6/25/2018
|
-0.10 / -0.49%
|
20.75
|
20.75
|
20.50
|
20.50
|
20.60
|
12.93
|
68,210
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|