Schawk, Inc. Historical Stock Prices

SGK 
$20.87
*  
0.03
0.14%
Get SGK Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading SGK now
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  20.79  20.90  20.75  20.87 15,844
07/23/2014 20.83 20.9 20.75 20.87 15,844
07/22/2014 20.7 20.87 20.68 20.84 14,988
07/21/2014 20.58 20.7 20.41 20.65 18,703
07/18/2014 20.25 20.73 20.21 20.65 34,700
07/17/2014 20.35 20.63 20.28 20.3 41,001
07/16/2014 20.44 20.49 20.36 20.44 29,379
07/15/2014 20.43 20.5 20.3 20.39 32,110
07/14/2014 20.52 20.6 20.41 20.45 13,627
07/11/2014 20.5 20.59 20.35 20.43 24,309
07/10/2014 20.32 20.65 20.32 20.56 38,789
07/09/2014 20.59 20.63 20.53 20.62 31,802
07/08/2014 20.54 20.67 20.52 20.59 70,060
07/07/2014 20.52 20.62 20.51 20.6 24,975
07/03/2014 20.51 20.65 20.45 20.62 12,828
07/02/2014 20.5 20.62 20.47 20.49 38,761
07/01/2014 20.43 20.61 20.42 20.56 130,005
06/30/2014 20.38 20.42 20.3 20.36 36,834
06/27/2014 20.1 20.5 20.09 20.45 213,480
06/26/2014 20.11 20.16 19.99 20.15 43,296
06/25/2014 19.92 20.08 19.82 20.07 37,144
06/24/2014 20.06 20.21 19.96 19.97 54,512
06/23/2014 20.09 20.09 20 20.03 36,102
06/20/2014 20.18 20.21 19.97 20.04 216,456
06/19/2014 20.09 20.11 20.05 20.07 40,984
06/18/2014 20.06 20.06 19.9 20.03 31,714
06/17/2014 19.99 20.1 19.92 20.03 33,318
06/16/2014 20.02 20.02 19.88 20 26,546
06/13/2014 20.1 20.1 19.94 19.99 39,292
06/12/2014 20.08 20.08 19.98 20 50,195
06/11/2014 20.06 20.13 20.03 20.11 29,333
06/10/2014 20.28 20.28 20.16 20.22 24,057
06/09/2014 20.2 20.32 20.13 20.31 74,827
06/06/2014 20.29 20.37 20.18 20.19 67,451
06/05/2014 20.03 20.25 20 20.2 88,732
06/04/2014 20 20.08 19.97 20 42,624
06/03/2014 20.09 20.17 20.02 20.03 75,796
06/02/2014 20.34 20.34 20.13 20.14 84,096
05/30/2014 20.29 20.32 20.22 20.3 79,255
05/29/2014 20.21 20.27 20.15 20.26 66,439
05/28/2014 20.21 20.25 20.15 20.19 99,359
05/27/2014 20.14 20.29 20.12 20.26 100,958
05/23/2014 20.07 20.11 19.99 20.1 119,021
05/22/2014 20.03 20.06 19.98 20.06 20,778
05/21/2014 20.02 20.05 19.87 20.05 58,696
05/20/2014 20.11 20.11 19.93 20.01 66,043
05/19/2014 19.98 20.14 19.98 20.12 71,449
05/16/2014 19.95 20.07 19.93 20.07 29,755
05/15/2014 19.94 20.05 19.94 19.99 55,645
05/14/2014 20.13 20.13 19.98 20 64,811
05/13/2014 20.27 20.31 20.15 20.16 75,021
05/12/2014 20.18 20.37 20.13 20.3 175,018
05/09/2014 19.9 20.11 19.9 20.11 135,574
05/08/2014 19.91 20.06 19.902 19.95 152,395
05/07/2014 19.9 20.03 19.89 19.94 190,893
05/06/2014 19.87 19.97 19.87 19.9 142,226
05/05/2014 19.78 19.99 19.76 19.92 135,220
05/02/2014 19.94 20.19 19.91 19.94 119,995
05/01/2014 19.91 20.06 19.8 19.96 218,963
04/30/2014 19.91 20.04 19.81 20 108,447
04/29/2014 20.09 20.09 19.92 19.93 84,250
04/28/2014 20.13 20.15 19.92 19.98 203,453
04/25/2014 20.02 20.13 19.88 20.01 77,700
04/24/2014 20.21 20.3 20.05 20.15 77,229
04/23/2014 20.27 20.41 20.13 20.14 75,065
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?