|
Closing price on 9/6/2019
|
|
| Open |
11.35 |
| High |
11.40 |
| Low |
11.25 |
| Volume |
48,620 |
| Split-adjusted Price |
8.78 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/6/2019
|
-0.10 / -0.88%
|
11.35
|
11.40
|
11.25
|
11.25
|
11.29
|
8.78
|
48,620
|
|
|
9/5/2019
|
+0.10 / +0.89%
|
11.25
|
11.35
|
11.20
|
11.35
|
11.26
|
8.86
|
34,370
|
|
|
9/4/2019
|
-0.05 / -0.44%
|
11.25
|
11.35
|
11.20
|
11.25
|
11.27
|
8.78
|
122,100
|
|
|
9/3/2019
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.40
|
8.82
|
92,810
|
|
|
8/30/2019
|
+0.05 / +0.44%
|
11.55
|
11.55
|
11.40
|
11.50
|
11.48
|
8.97
|
70,110
|
|
|
8/29/2019
|
-0.10 / -0.87%
|
11.55
|
11.80
|
11.45
|
11.45
|
11.60
|
8.93
|
105,610
|
|
|
8/28/2019
|
+0.35 / +3.13%
|
11.30
|
11.60
|
11.20
|
11.55
|
11.34
|
9.01
|
136,280
|
|
|
8/27/2019
|
-0.05 / -0.44%
|
11.35
|
11.35
|
11.20
|
11.20
|
11.24
|
8.74
|
50,020
|
|
|
8/26/2019
|
-0.10 / -0.88%
|
11.35
|
11.35
|
11.20
|
11.25
|
11.29
|
8.78
|
88,410
|
|
|
8/23/2019
|
-0.10 / -0.87%
|
11.45
|
11.45
|
11.30
|
11.35
|
11.37
|
8.86
|
37,290
|
|
|
8/22/2019
|
+0.10 / +0.88%
|
11.35
|
11.45
|
11.35
|
11.45
|
11.38
|
8.93
|
107,810
|
|
|
8/21/2019
|
-0.10 / -0.87%
|
11.40
|
11.40
|
11.35
|
11.35
|
11.35
|
8.86
|
42,280
|
|
|
8/20/2019
|
0.00 / 0.00%
|
11.25
|
11.45
|
11.25
|
11.45
|
11.30
|
8.93
|
94,680
|
|
|
8/19/2019
|
-0.05 / -0.43%
|
11.55
|
11.60
|
11.45
|
11.45
|
11.52
|
8.93
|
35,500
|
|
|
8/16/2019
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.50
|
11.50
|
11.54
|
8.97
|
298,550
|
|
|
8/15/2019
|
-0.20 / -1.71%
|
11.65
|
11.65
|
11.50
|
11.50
|
11.60
|
8.97
|
35,950
|
|
|
8/14/2019
|
+0.25 / +2.18%
|
11.55
|
11.75
|
11.55
|
11.70
|
11.68
|
9.13
|
49,130
|
|
|
8/13/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.45
|
11.45
|
11.49
|
8.93
|
75,870
|
|
|
8/12/2019
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.45
|
11.47
|
8.93
|
23,110
|
|
|
8/9/2019
|
+0.05 / +0.44%
|
11.40
|
11.60
|
11.35
|
11.45
|
11.45
|
8.93
|
45,340
|
|
|
8/8/2019
|
-0.05 / -0.44%
|
11.40
|
11.50
|
11.35
|
11.40
|
11.41
|
8.90
|
28,910
|
|
|
8/7/2019
|
-0.05 / -0.43%
|
11.50
|
11.50
|
11.30
|
11.45
|
11.41
|
8.93
|
53,550
|
|
|
8/6/2019
|
+0.15 / +1.32%
|
11.30
|
11.55
|
11.30
|
11.50
|
11.49
|
8.97
|
74,520
|
|
|
8/5/2019
|
-0.05 / -0.44%
|
11.70
|
11.70
|
11.35
|
11.35
|
11.44
|
8.86
|
100,230
|
|
|
8/2/2019
|
+0.20 / +1.79%
|
11.20
|
11.40
|
11.20
|
11.40
|
11.34
|
8.90
|
110,150
|
|
|
8/1/2019
|
-0.20 / -1.75%
|
11.40
|
11.40
|
11.15
|
11.20
|
11.22
|
8.74
|
91,230
|
|
|
7/31/2019
|
-0.30 / -2.56%
|
11.60
|
11.60
|
11.00
|
11.40
|
11.26
|
8.90
|
195,900
|
|
|
7/30/2019
|
-0.05 / -0.43%
|
11.90
|
11.90
|
11.50
|
11.70
|
11.70
|
9.13
|
83,580
|
|
|
7/29/2019
|
-0.05 / -0.42%
|
11.90
|
11.90
|
11.75
|
11.75
|
11.77
|
9.17
|
79,200
|
|
|
7/26/2019
|
+0.05 / +0.43%
|
11.75
|
11.90
|
11.70
|
11.80
|
11.77
|
9.21
|
128,610
|
|
|