Skilled Healthcare Group, Inc. Historical Stock Prices

SKH 
$6.38
*  
0.33
5.45%
Get SKH Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading SKH now
Exchange: NYSE
Industry: Health Care
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 08-APR-2014 TO 08-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.01  6.44  5.99  6.38 110,142
07/08/2014 6.27 6.27 6.04 6.05 76,353
07/07/2014 6.03 6.33 5.98 6.29 120,662
07/03/2014 6.31 6.31 6.01 6.08 94,991
07/02/2014 6.41 6.44 6.28 6.32 91,200
07/01/2014 6.34 6.51 6.34 6.45 77,339
06/30/2014 6.28 6.35 6.1601 6.29 198,879
06/27/2014 6.44 6.63 6.36 6.42 497,551
06/26/2014 6.62 6.7 6.45 6.51 78,182
06/25/2014 6.68 6.81 6.54 6.66 69,237
06/24/2014 6.87 6.979 6.73 6.75 69,286
06/23/2014 6.92 7 6.7 6.9 82,822
06/20/2014 6.91 6.92 6.67 6.84 119,606
06/19/2014 6.81 6.97 6.71 6.88 74,870
06/18/2014 6.76 6.83 6.54 6.81 81,414
06/17/2014 6.98 6.98 6.76 6.78 77,779
06/16/2014 6.62 7.15 6.62 7 311,821
06/13/2014 6.77 6.78 6.613 6.67 59,361
06/12/2014 6.67 6.78 6.65 6.73 120,422
06/11/2014 6.68 6.762 6.47 6.66 89,231
06/10/2014 6.65 6.76 6.59 6.73 54,848
06/09/2014 6.49 6.73 6.42 6.65 90,498
06/06/2014 6.45 6.54 6.43 6.47 100,678
06/05/2014 6.35 6.53 6.22 6.39 196,511
06/04/2014 6.36 6.456 6.26 6.36 113,710
06/03/2014 6.47 6.5201 6.36 6.42 90,852
06/02/2014 6.61 6.69 6.23 6.48 306,994
05/30/2014 6.6 7.01 6.5 6.61 264,169
05/29/2014 6.6 6.67 6.49 6.58 156,843
05/28/2014 6.48 6.57 6.28 6.53 397,314
05/27/2014 6.58 6.6 6.49 6.54 173,465
05/23/2014 6.52 6.62 6.44 6.5 183,410
05/22/2014 6.33 6.52 6.25 6.5 251,995
05/21/2014 6.23 6.42 6.13 6.35 233,351
05/20/2014 6.18 6.3 5.82 6.17 313,626
05/19/2014 5.93 6.25 5.91 6.23 243,946
05/16/2014 5.72 5.96 5.62 5.91 338,418
05/15/2014 5.2 5.99 5.2 5.71 408,557
05/14/2014 5.42 5.44 5.12 5.23 169,586
05/13/2014 5.33 5.48 5.29 5.41 167,147
05/12/2014 5.05 5.49 5.05 5.34 350,732
05/09/2014 4.86 5.04 4.86 5.03 55,970
05/08/2014 4.96 5.07 4.89 4.9 71,149
05/07/2014 5 5.015 4.93 4.96 118,458
05/06/2014 4.87 5.07 4.82 5 91,264
05/05/2014 5.1 5.11 4.97 5.08 88,665
05/02/2014 5.13 5.19 5.12 5.15 101,938
05/01/2014 5.13 5.19 5.04 5.11 97,840
04/30/2014 5.11 5.2 5.091 5.16 73,360
04/29/2014 5.15 5.25 5.11 5.14 227,416
04/28/2014 5.07 5.1899 5 5.11 50,071
04/25/2014 5 5.17 4.98 5.03 79,386
04/24/2014 5.11 5.11 5.03 5.07 37,652
04/23/2014 5.16 5.19 5 5.06 121,211
04/22/2014 5.11 5.265 5.0701 5.18 56,501
04/21/2014 5.16 5.17 5.05 5.13 58,229
04/17/2014 4.94 5.2 4.9 5.15 218,656
04/16/2014 5.01 5.12 4.87 4.98 57,407
04/15/2014 4.92 5.02 4.84 4.99 128,010
04/14/2014 4.93 4.96 4.86 4.92 69,715
04/11/2014 4.77 4.92 4.77 4.9 114,003
04/10/2014 5.06 5.13 4.81 4.81 128,192
04/09/2014 5.12 5.19 5.05 5.08 94,255
04/08/2014 5.05 5.28 5.03 5.12 122,395
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?