|
Closing price on 9/11/2018
|
|
| Open |
21.95 |
| High |
22.30 |
| Low |
21.75 |
| Volume |
292,210 |
| Split-adjusted Price |
14.74 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/11/2018
|
+0.50 / +2.29%
|
21.95
|
22.30
|
21.75
|
22.30
|
21.95
|
14.74
|
292,210
|
|
|
9/10/2018
|
-0.45 / -2.02%
|
22.40
|
22.40
|
21.75
|
21.80
|
21.91
|
14.41
|
109,720
|
|
|
9/7/2018
|
+0.45 / +2.06%
|
22.20
|
22.25
|
21.70
|
22.25
|
21.98
|
14.71
|
197,310
|
|
|
9/6/2018
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.00
|
21.80
|
21.39
|
14.41
|
255,650
|
|
|
9/5/2018
|
+0.20 / +0.93%
|
21.30
|
21.70
|
21.30
|
21.60
|
21.47
|
14.28
|
243,180
|
|
|
9/4/2018
|
-1.40 / -6.14%
|
22.80
|
22.80
|
21.40
|
21.40
|
22.01
|
14.15
|
447,670
|
|
|
8/31/2018
|
-0.10 / -0.44%
|
22.95
|
23.00
|
22.70
|
22.80
|
22.85
|
15.07
|
146,810
|
|
|
8/30/2018
|
0.00 / 0.00%
|
22.75
|
23.00
|
22.65
|
22.90
|
22.74
|
15.14
|
153,960
|
|
|
8/29/2018
|
+0.20 / +0.88%
|
22.70
|
23.05
|
22.60
|
22.90
|
22.78
|
15.14
|
176,800
|
|
|
8/28/2018
|
-0.20 / -0.87%
|
23.05
|
23.05
|
22.40
|
22.70
|
22.73
|
15.01
|
185,600
|
|
|
8/27/2018
|
-0.20 / -0.87%
|
23.00
|
23.20
|
22.70
|
22.90
|
22.87
|
15.14
|
175,200
|
|
|
8/24/2018
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.00
|
23.10
|
23.24
|
15.27
|
221,570
|
|
|
8/23/2018
|
+0.80 / +3.57%
|
22.40
|
23.40
|
22.25
|
23.20
|
22.97
|
15.34
|
616,600
|
|
|
8/22/2018
|
-0.30 / -1.32%
|
22.50
|
22.80
|
22.40
|
22.40
|
22.49
|
14.81
|
160,510
|
|
|
8/21/2018
|
+0.50 / +2.25%
|
22.30
|
23.00
|
22.30
|
22.70
|
22.76
|
15.01
|
340,740
|
|
|
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
|
|
|