|
Closing price on 9/4/2014
|
|
| Open |
46.30 |
| High |
47.50 |
| Low |
44.80 |
| Volume |
32,700 |
| Split-adjusted Price |
8.32 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2014
|
+1.00 / +2.24%
|
46.30
|
47.50
|
44.80
|
45.70
|
45.66
|
8.32
|
32,700
|
|
|
9/3/2014
|
-0.20 / -0.45%
|
44.90
|
44.90
|
44.70
|
44.70
|
44.73
|
8.14
|
7,870
|
|
|
8/29/2014
|
0.00 / 0.00%
|
44.20
|
44.90
|
43.60
|
44.90
|
43.70
|
8.18
|
4,600
|
|
|
8/28/2014
|
+0.70 / +1.58%
|
44.30
|
44.90
|
44.00
|
44.90
|
44.29
|
8.18
|
2,190
|
|
|
8/27/2014
|
-0.70 / -1.56%
|
44.00
|
44.40
|
43.00
|
44.20
|
43.28
|
8.05
|
12,060
|
|
|
8/26/2014
|
+0.10 / +0.22%
|
45.70
|
46.20
|
44.00
|
44.90
|
44.30
|
8.18
|
11,220
|
|
|
8/25/2014
|
-0.70 / -1.54%
|
45.50
|
45.50
|
44.50
|
44.80
|
45.04
|
8.16
|
8,370
|
|
|
8/22/2014
|
0.00 / 0.00%
|
45.80
|
45.90
|
44.50
|
45.50
|
45.00
|
8.29
|
12,400
|
|
|
8/21/2014
|
+0.90 / +2.02%
|
45.40
|
45.50
|
44.80
|
45.50
|
45.30
|
8.29
|
1,550
|
|
|
8/20/2014
|
-2.00 / -4.29%
|
45.60
|
45.70
|
44.60
|
44.60
|
45.13
|
8.12
|
10,570
|
|
|
8/19/2014
|
-0.40 / -0.85%
|
46.60
|
46.60
|
46.60
|
46.60
|
46.60
|
8.49
|
200
|
|
|
8/18/2014
|
+1.00 / +2.17%
|
46.00
|
47.30
|
46.00
|
47.00
|
46.33
|
8.56
|
4,770
|
|
|
8/15/2014
|
-1.60 / -3.36%
|
47.60
|
47.60
|
46.00
|
46.00
|
46.51
|
8.38
|
860
|
|
|
8/14/2014
|
0.00 / 0.00%
|
47.50
|
47.60
|
47.10
|
47.60
|
47.37
|
8.67
|
1,140
|
|
|
8/13/2014
|
-0.40 / -0.83%
|
48.00
|
48.00
|
46.00
|
47.60
|
46.69
|
8.67
|
3,320
|
|
|
8/12/2014
|
-0.30 / -0.62%
|
47.10
|
48.00
|
46.00
|
48.00
|
47.04
|
8.74
|
3,550
|
|
|
8/11/2014
|
+0.90 / +1.90%
|
47.90
|
48.30
|
46.60
|
48.30
|
47.10
|
8.80
|
8,400
|
|
|
8/8/2014
|
-0.40 / -0.84%
|
46.60
|
48.00
|
46.50
|
47.40
|
46.93
|
8.63
|
1,790
|
|
|
8/7/2014
|
+0.30 / +0.63%
|
47.80
|
47.80
|
47.80
|
47.80
|
47.80
|
8.70
|
760
|
|
|
8/6/2014
|
-1.30 / -2.66%
|
48.80
|
48.80
|
47.00
|
47.50
|
48.00
|
8.65
|
3,250
|
|
|
8/5/2014
|
+1.60 / +3.39%
|
46.70
|
49.00
|
46.70
|
48.80
|
47.90
|
8.89
|
15,420
|
|
|
8/4/2014
|
+1.20 / +2.61%
|
45.90
|
47.20
|
45.90
|
47.20
|
46.35
|
8.60
|
9,860
|
|
|
8/1/2014
|
+0.30 / +0.66%
|
45.80
|
46.00
|
45.00
|
46.00
|
45.37
|
8.38
|
2,270
|
|
|
7/31/2014
|
-0.30 / -0.65%
|
46.00
|
46.70
|
45.20
|
45.70
|
45.78
|
8.32
|
3,910
|
|
|
7/30/2014
|
+0.20 / +0.44%
|
46.00
|
46.00
|
45.00
|
46.00
|
45.77
|
8.38
|
3,190
|
|
|
7/29/2014
|
+0.10 / +0.22%
|
46.00
|
46.00
|
43.00
|
45.80
|
44.02
|
8.34
|
5,180
|
|
|
7/28/2014
|
0.00 / 0.00%
|
45.30
|
46.00
|
42.60
|
45.70
|
44.82
|
8.32
|
3,280
|
|
|
7/25/2014
|
-0.10 / -0.22%
|
47.00
|
47.00
|
43.50
|
45.70
|
45.16
|
8.32
|
5,270
|
|
|
7/24/2014
|
-3.00 / -6.15%
|
48.20
|
49.00
|
45.80
|
45.80
|
47.25
|
8.34
|
10,370
|
|
|
7/23/2014
|
0.00 / 0.00%
|
49.00
|
49.00
|
48.00
|
48.80
|
48.40
|
8.89
|
2,380
|
|
|