|
Closing price on 9/17/2018
|
|
| Open |
24.75 |
| High |
24.75 |
| Low |
24.10 |
| Volume |
152,190 |
| Split-adjusted Price |
14.40 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2018
|
-0.30 / -1.23%
|
24.75
|
24.75
|
24.10
|
24.15
|
24.36
|
14.40
|
152,190
|
|
|
9/14/2018
|
+0.75 / +3.16%
|
23.45
|
24.70
|
23.45
|
24.45
|
24.24
|
14.58
|
527,500
|
|
|
9/13/2018
|
+1.10 / +4.87%
|
22.85
|
23.70
|
22.50
|
23.70
|
23.23
|
14.13
|
514,370
|
|
|
9/12/2018
|
+0.30 / +1.35%
|
22.30
|
22.60
|
21.95
|
22.60
|
22.23
|
13.47
|
617,530
|
|
|
9/11/2018
|
+0.50 / +2.29%
|
21.95
|
22.30
|
21.75
|
22.30
|
21.95
|
13.29
|
292,210
|
|
|
9/10/2018
|
-0.45 / -2.02%
|
22.40
|
22.40
|
21.75
|
21.80
|
21.91
|
13.00
|
109,720
|
|
|
9/7/2018
|
+0.45 / +2.06%
|
22.20
|
22.25
|
21.70
|
22.25
|
21.98
|
13.26
|
197,310
|
|
|
9/6/2018
|
+0.20 / +0.93%
|
21.60
|
21.80
|
21.00
|
21.80
|
21.39
|
13.00
|
255,650
|
|
|
9/5/2018
|
+0.20 / +0.93%
|
21.30
|
21.70
|
21.30
|
21.60
|
21.47
|
12.88
|
243,180
|
|
|
9/4/2018
|
-1.40 / -6.14%
|
22.80
|
22.80
|
21.40
|
21.40
|
22.01
|
12.76
|
447,670
|
|
|
8/31/2018
|
-0.10 / -0.44%
|
22.95
|
23.00
|
22.70
|
22.80
|
22.85
|
13.59
|
146,810
|
|
|
8/30/2018
|
0.00 / 0.00%
|
22.75
|
23.00
|
22.65
|
22.90
|
22.74
|
13.65
|
153,960
|
|
|
8/29/2018
|
+0.20 / +0.88%
|
22.70
|
23.05
|
22.60
|
22.90
|
22.78
|
13.65
|
176,800
|
|
|
8/28/2018
|
-0.20 / -0.87%
|
23.05
|
23.05
|
22.40
|
22.70
|
22.73
|
13.53
|
185,600
|
|
|
8/27/2018
|
-0.20 / -0.87%
|
23.00
|
23.20
|
22.70
|
22.90
|
22.87
|
13.65
|
175,200
|
|
|
8/24/2018
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.00
|
23.10
|
23.24
|
13.77
|
221,570
|
|
|
8/23/2018
|
+0.80 / +3.57%
|
22.40
|
23.40
|
22.25
|
23.20
|
22.97
|
13.83
|
616,600
|
|
|
8/22/2018
|
-0.30 / -1.32%
|
22.50
|
22.80
|
22.40
|
22.40
|
22.49
|
13.35
|
160,510
|
|
|
8/21/2018
|
+0.50 / +2.25%
|
22.30
|
23.00
|
22.30
|
22.70
|
22.76
|
13.53
|
340,740
|
|
|
8/20/2018
|
+1.05 / +4.96%
|
21.10
|
22.20
|
21.05
|
22.20
|
21.81
|
13.23
|
417,260
|
|
|
8/17/2018
|
+0.20 / +0.95%
|
21.15
|
21.15
|
20.90
|
21.15
|
20.99
|
12.61
|
196,150
|
|
|
8/16/2018
|
+0.40 / +1.95%
|
20.45
|
21.00
|
20.45
|
20.95
|
20.65
|
12.49
|
200,390
|
|
|
8/15/2018
|
-0.15 / -0.72%
|
20.70
|
21.05
|
20.50
|
20.55
|
20.70
|
12.25
|
140,430
|
|
|
8/14/2018
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.55
|
20.70
|
20.64
|
12.34
|
118,220
|
|
|
8/13/2018
|
-0.20 / -0.96%
|
20.70
|
21.10
|
20.50
|
20.70
|
20.62
|
12.34
|
180,640
|
|
|
8/10/2018
|
+0.20 / +0.97%
|
20.70
|
21.00
|
20.50
|
20.90
|
20.61
|
12.46
|
165,780
|
|
|
8/9/2018
|
-0.35 / -1.66%
|
21.00
|
21.20
|
20.70
|
20.70
|
20.91
|
12.34
|
128,330
|
|
|
8/8/2018
|
-0.35 / -1.64%
|
21.05
|
21.40
|
20.85
|
21.05
|
21.03
|
12.55
|
186,710
|
|
|
8/7/2018
|
-0.40 / -1.83%
|
21.90
|
21.90
|
21.00
|
21.40
|
21.38
|
12.76
|
120,930
|
|
|
8/6/2018
|
+1.00 / +4.81%
|
20.80
|
22.20
|
20.55
|
21.80
|
21.31
|
13.00
|
172,340
|
|
|