|
Closing price on 9/7/2017
|
|
| Open |
33.00 |
| High |
33.80 |
| Low |
32.60 |
| Volume |
664,956 |
| Split-adjusted Price |
17.43 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2017
|
+1.00 / +3.08%
|
33.00
|
33.80
|
32.60
|
33.50
|
33.21
|
17.43
|
664,956
|
|
|
9/6/2017
|
+0.35 / +1.09%
|
32.60
|
32.60
|
32.00
|
32.50
|
32.40
|
16.91
|
368,186
|
|
|
9/5/2017
|
+0.05 / +0.16%
|
32.20
|
33.10
|
32.10
|
32.15
|
32.54
|
16.73
|
666,816
|
|
|
9/1/2017
|
-0.90 / -2.73%
|
32.60
|
32.90
|
32.00
|
32.10
|
32.31
|
16.70
|
542,266
|
|
|
8/31/2017
|
-0.90 / -2.65%
|
33.90
|
33.90
|
32.60
|
33.00
|
33.38
|
17.17
|
583,476
|
|
|
8/30/2017
|
+1.50 / +4.63%
|
34.00
|
34.40
|
32.40
|
33.90
|
33.48
|
17.64
|
837,766
|
|
|
8/29/2017
|
+2.10 / +6.93%
|
31.05
|
32.40
|
31.00
|
32.40
|
32.37
|
16.86
|
1,741,036
|
|
|
8/28/2017
|
-1.20 / -3.81%
|
31.00
|
31.50
|
30.20
|
30.30
|
30.49
|
15.76
|
462,080
|
|
|
8/25/2017
|
-1.15 / -3.52%
|
32.10
|
33.50
|
30.45
|
31.50
|
30.98
|
16.39
|
958,870
|
|
|
8/24/2017
|
-2.45 / -6.98%
|
34.60
|
34.70
|
32.65
|
32.65
|
33.20
|
16.99
|
1,049,740
|
|
|
8/23/2017
|
-1.80 / -4.88%
|
36.90
|
36.90
|
34.70
|
35.10
|
35.54
|
18.26
|
561,060
|
|
|
8/22/2017
|
-0.40 / -1.07%
|
37.00
|
37.40
|
36.80
|
36.90
|
37.04
|
19.20
|
406,720
|
|
|
8/21/2017
|
-2.40 / -6.05%
|
38.50
|
39.40
|
37.00
|
37.30
|
37.46
|
19.41
|
536,530
|
|
|
8/18/2017
|
-0.40 / -1.00%
|
40.00
|
40.00
|
37.60
|
39.70
|
38.50
|
20.65
|
689,930
|
|
|
8/17/2017
|
-0.75 / -1.84%
|
40.50
|
40.60
|
40.00
|
40.10
|
40.09
|
20.86
|
434,630
|
|
|
8/16/2017
|
+0.80 / +2.00%
|
40.05
|
41.40
|
40.05
|
40.85
|
40.84
|
21.25
|
99,390
|
|
|
8/15/2017
|
-2.75 / -6.43%
|
39.85
|
42.00
|
39.85
|
40.05
|
40.35
|
20.84
|
901,250
|
|
|
8/14/2017
|
-0.70 / -1.61%
|
43.10
|
43.10
|
42.00
|
42.80
|
42.68
|
22.27
|
109,080
|
|
|
8/11/2017
|
-0.10 / -0.23%
|
43.90
|
43.90
|
43.50
|
43.50
|
43.66
|
22.63
|
48,700
|
|
|
8/10/2017
|
-1.10 / -2.46%
|
43.60
|
44.60
|
43.60
|
43.60
|
43.88
|
22.68
|
96,480
|
|
|
8/9/2017
|
-0.40 / -0.89%
|
45.00
|
45.20
|
44.70
|
44.70
|
44.94
|
23.26
|
119,100
|
|
|
8/8/2017
|
-1.00 / -2.17%
|
45.50
|
46.00
|
45.00
|
45.10
|
45.17
|
23.46
|
117,060
|
|
|
8/7/2017
|
+0.30 / +0.66%
|
46.00
|
46.50
|
45.80
|
46.10
|
46.06
|
23.98
|
150,150
|
|
|
8/4/2017
|
+0.40 / +0.88%
|
45.80
|
46.30
|
45.20
|
45.80
|
45.92
|
23.83
|
95,610
|
|
|
8/3/2017
|
+0.30 / +0.67%
|
45.50
|
45.90
|
44.80
|
45.40
|
45.39
|
23.62
|
99,930
|
|
|
8/2/2017
|
-0.05 / -0.11%
|
44.00
|
45.60
|
44.00
|
45.10
|
44.89
|
23.46
|
62,750
|
|
|
8/1/2017
|
-0.35 / -0.77%
|
46.00
|
46.00
|
45.15
|
45.15
|
45.45
|
23.49
|
42,110
|
|
|
7/31/2017
|
+2.20 / +5.08%
|
45.00
|
45.50
|
44.00
|
45.50
|
44.92
|
23.67
|
174,340
|
|
|
7/28/2017
|
-0.40 / -0.92%
|
43.70
|
43.70
|
43.30
|
43.30
|
43.43
|
22.53
|
47,270
|
|
|
7/27/2017
|
-0.10 / -0.23%
|
43.80
|
43.80
|
43.50
|
43.70
|
43.68
|
22.73
|
44,090
|
|
|