|
Closing price on 9/27/2018
|
|
| Open |
24.80 |
| High |
24.80 |
| Low |
24.55 |
| Volume |
179,740 |
| Split-adjusted Price |
16.33 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2018
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.55
|
24.70
|
24.66
|
16.33
|
179,740
|
|
|
9/26/2018
|
+0.90 / +3.77%
|
23.95
|
24.95
|
23.95
|
24.80
|
24.43
|
16.40
|
2,461,897
|
|
|
9/25/2018
|
-0.30 / -1.24%
|
23.70
|
24.15
|
23.70
|
23.90
|
23.83
|
15.80
|
206,270
|
|
|
9/24/2018
|
-0.40 / -1.63%
|
24.00
|
24.20
|
23.50
|
24.20
|
23.81
|
16.00
|
536,720
|
|
|
9/21/2018
|
-0.10 / -0.40%
|
25.10
|
25.10
|
24.10
|
24.60
|
24.59
|
16.26
|
252,930
|
|
|
9/20/2018
|
-0.25 / -1.00%
|
25.10
|
25.10
|
24.00
|
24.70
|
24.53
|
16.33
|
262,240
|
|
|
9/19/2018
|
+0.15 / +0.60%
|
25.00
|
25.45
|
24.80
|
24.95
|
25.11
|
16.49
|
735,780
|
|
|
9/18/2018
|
+0.65 / +2.69%
|
23.90
|
24.95
|
23.30
|
24.80
|
23.88
|
16.40
|
466,870
|
|
|
9/17/2018
|
-0.30 / -1.23%
|
24.75
|
24.75
|
24.10
|
24.15
|
24.36
|
15.97
|
152,190
|
|
|
9/14/2018
|
+0.75 / +3.16%
|
23.45
|
24.70
|
23.45
|
24.45
|
24.24
|
16.16
|
527,500
|
|
|
9/13/2018
|
+1.10 / +4.87%
|
22.85
|
23.70
|
22.50
|
23.70
|
23.23
|
15.67
|
514,370
|
|
|
9/12/2018
|
+0.30 / +1.35%
|
22.30
|
22.60
|
21.95
|
22.60
|
22.23
|
14.94
|
617,530
|
|
|
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
|
|
|