|
Closing price on 1/18/2017
|
|
| Open |
79.70 |
| High |
80.00 |
| Low |
79.30 |
| Volume |
17,980 |
| Split-adjusted Price |
29.05 |
|
|
SKG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2017
|
-0.40 / -0.50%
|
79.70
|
80.00
|
79.30
|
79.30
|
79.59
|
29.05
|
17,980
|
|
|
1/17/2017
|
+0.70 / +0.89%
|
78.00
|
79.80
|
78.00
|
79.70
|
79.16
|
29.20
|
44,810
|
|
|
1/16/2017
|
-0.50 / -0.63%
|
80.00
|
80.00
|
78.20
|
79.00
|
78.88
|
28.94
|
43,610
|
|
|
1/13/2017
|
-1.00 / -1.24%
|
80.00
|
80.50
|
78.50
|
79.50
|
79.37
|
29.13
|
50,560
|
|
|
1/12/2017
|
-0.70 / -0.86%
|
81.60
|
81.60
|
80.20
|
80.50
|
80.49
|
29.49
|
41,720
|
|
|
1/11/2017
|
+1.00 / +1.25%
|
78.00
|
81.40
|
78.00
|
81.20
|
80.64
|
29.75
|
61,120
|
|
|
1/10/2017
|
+0.20 / +0.25%
|
80.00
|
82.00
|
80.00
|
80.20
|
81.18
|
29.38
|
133,620
|
|
|
1/9/2017
|
+2.50 / +3.23%
|
78.00
|
80.90
|
78.00
|
80.00
|
79.17
|
29.31
|
122,420
|
|
|
1/6/2017
|
+1.50 / +1.97%
|
76.00
|
79.00
|
76.00
|
77.50
|
77.27
|
28.39
|
37,790
|
|
|
1/5/2017
|
+1.00 / +1.33%
|
75.00
|
76.50
|
75.00
|
76.00
|
75.76
|
27.84
|
37,330
|
|
|
1/4/2017
|
0.00 / 0.00%
|
75.00
|
75.50
|
74.60
|
75.00
|
75.01
|
27.48
|
51,750
|
|
|
1/3/2017
|
+0.80 / +1.08%
|
74.10
|
75.30
|
73.20
|
75.00
|
74.53
|
27.48
|
50,490
|
|
|
12/30/2016
|
-1.10 / -1.46%
|
75.00
|
75.00
|
74.00
|
74.20
|
74.25
|
27.18
|
27,110
|
|
|
12/29/2016
|
-0.30 / -0.40%
|
74.50
|
75.60
|
74.50
|
75.30
|
75.18
|
27.59
|
15,510
|
|
|
12/28/2016
|
+0.90 / +1.20%
|
74.80
|
76.40
|
74.70
|
75.60
|
75.51
|
27.70
|
80,690
|
|
|
12/27/2016
|
+3.00 / +4.18%
|
72.00
|
75.00
|
71.70
|
74.70
|
73.82
|
27.37
|
133,780
|
|
|
12/26/2016
|
0.00 / 0.00%
|
71.70
|
72.00
|
71.30
|
71.70
|
71.60
|
26.27
|
9,120
|
|
|
12/23/2016
|
-0.20 / -0.28%
|
72.50
|
72.50
|
71.50
|
71.70
|
72.03
|
26.27
|
8,760
|
|
|
12/22/2016
|
0.00 / 0.00%
|
71.90
|
72.40
|
71.70
|
71.90
|
72.03
|
26.34
|
5,720
|
|
|
12/21/2016
|
-0.60 / -0.83%
|
72.00
|
73.00
|
71.80
|
71.90
|
71.90
|
26.34
|
20,070
|
|
|
12/20/2016
|
+0.30 / +0.42%
|
72.00
|
72.50
|
71.40
|
72.50
|
72.01
|
26.56
|
38,270
|
|
|
12/19/2016
|
0.00 / 0.00%
|
72.00
|
72.20
|
71.00
|
72.20
|
71.37
|
26.45
|
25,750
|
|
|
12/16/2016
|
+0.10 / +0.14%
|
72.90
|
72.90
|
72.00
|
72.20
|
72.13
|
26.45
|
32,110
|
|
|
12/15/2016
|
+0.10 / +0.14%
|
72.00
|
72.40
|
71.70
|
72.10
|
72.01
|
26.42
|
11,540
|
|
|
12/14/2016
|
+0.60 / +0.84%
|
71.40
|
72.00
|
71.20
|
72.00
|
71.34
|
26.38
|
17,480
|
|
|
12/13/2016
|
-0.30 / -0.42%
|
71.70
|
71.80
|
71.40
|
71.40
|
71.66
|
26.16
|
17,080
|
|
|
12/12/2016
|
-1.40 / -1.92%
|
72.80
|
73.50
|
71.70
|
71.70
|
72.00
|
26.27
|
18,930
|
|
|
12/9/2016
|
+0.70 / +0.97%
|
72.60
|
75.00
|
72.60
|
73.10
|
74.45
|
26.78
|
38,590
|
|
|
12/8/2016
|
+0.30 / +0.42%
|
73.00
|
73.00
|
72.30
|
72.40
|
72.42
|
26.53
|
7,470
|
|
|
12/7/2016
|
0.00 / 0.00%
|
72.00
|
73.00
|
72.00
|
72.10
|
72.38
|
26.42
|
7,170
|
|
|