Skilled Healthcare Group (SKH)

5.55 -0.06  -1.07%  May 31, 12:50PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

Skilled Healthcare Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 30, 2012 5.67 5.699 5.525 5.61 95411
May 29, 2012 5.84 5.85 5.69 5.76 61802
May 25, 2012 5.67 5.88 5.67 5.80 151159
May 24, 2012 5.56 5.72 5.47 5.65 125229
May 23, 2012 5.64 5.66 5.31 5.59 290217
May 22, 2012 5.69 5.82 5.66 5.72 265990
May 21, 2012 6.01 6.01 5.65 5.66 347550
May 18, 2012 6.28 6.30 5.96 6.00 160637
May 17, 2012 6.31 6.42 6.18 6.33 161066
May 16, 2012 6.30 6.45 6.26 6.31 174762
May 15, 2012 6.19 6.33 6.04 6.29 202661
May 14, 2012 6.45 6.45 6.14 6.16 314066
May 11, 2012 6.74 6.74 6.43 6.51 238732
May 10, 2012 6.90 6.98 6.78 6.81 208157
May 9, 2012 7.00 7.00 6.80 6.83 193750
May 8, 2012 7.18 7.18 6.98 7.11 216966
May 7, 2012 7.21 7.38 7.07 7.26 280546
May 4, 2012 7.31 7.31 7.085 7.28 244282
May 3, 2012 7.70 7.70 7.00 7.34 700407
May 2, 2012 7.57 8.41 7.57 8.02 680851
May 1, 2012 7.65 7.85 7.51 7.56 161757
April 30, 2012 7.80 7.90 7.58 7.67 160022
April 27, 2012 7.59 7.83 7.47 7.82 168419
April 26, 2012 7.48 7.65 7.40 7.58 135131
April 25, 2012 7.21 7.539 7.21 7.49 200646
April 24, 2012 6.89 7.10 6.71 7.09 90454
April 23, 2012 7.09 7.09 6.76 6.88 144222
April 20, 2012 7.17 7.31 7.07 7.19 110443
April 19, 2012 7.22 7.39 6.996 7.09 126206
April 18, 2012 7.38 7.42 7.19 7.23 119492
April 17, 2012 7.14 7.52 7.14 7.46 127637
April 16, 2012 6.94 7.16 6.79 7.10 112532
April 13, 2012 7.21 7.22 6.85 6.87 145818
April 12, 2012 6.97 7.30 6.941 7.25 161874
April 11, 2012 6.87 7.12 6.87 6.93 158610
April 10, 2012 7.06 7.16 6.738 6.84 279606
April 9, 2012 7.12 7.17 7.02 7.04 140362
April 5, 2012 7.21 7.44 7.18 7.29 81246
April 4, 2012 7.27 7.300 7.15 7.25 216664
April 3, 2012 7.63 7.70 7.23 7.36 347426
April 2, 2012 7.64 7.81 7.56 7.65 174841
March 30, 2012 7.69 7.78 7.53 7.66 157691
March 29, 2012 7.50 7.70 7.32 7.65 127242
March 28, 2012 7.81 7.810 7.51 7.57 221640
March 27, 2012 7.72 7.95 7.68 7.81 181815
March 26, 2012 7.50 7.77 7.486 7.72 170420
March 23, 2012 7.19 7.42 7.160 7.41 151899
March 22, 2012 7.38 7.38 6.99 7.19 416100
March 21, 2012 7.46 7.53 7.37 7.48 174867
March 20, 2012 7.75 7.99 7.45 7.46 757059
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

SKH News

$SKH 200 Day SMA Cross - Price crossed below 200 day SMA (5.5405). Confirmed by volume.
about 2 days ago by TradeIdeasQuant
$SKH forms bearish "Megaphone Top" chart pattern. http://stks.co/3nTK
about 20 days ago by RecogniaEvents
$SKH Downside Blowoff - 15 Minute Up Reversal - Green bar after 4 red bars
about 28 days ago by TradeIdeasQuant
$SKH filed latest Quarterly Report http://stks.co/3dUS
about 29 days ago by MarketBrief
$SKH http://stks.co/3O6L Long setup. Closed above the 20MA.
about 44 days ago by VexTrades
$SKH Taking on bank debt over bonds. Smart move?
about 57 days ago by BrockFredin
$SKH filed latest Proxy Statement with the SEC (Form DEF 14A) http://stks.co/3Cgd
about 58 days ago by MarketBrief
Small one - $SKH may be heading for $8.75 http://stks.co/33rz
about 67 days ago by 1973Hog
$SKH Upside Blowoff - 15 Minute Down Reversal - Red bar after 5 higher highs and higher lows
about 73 days ago by TradeIdeasQuant
$SKH http://stks.co/2nR2 nice early breakout... updated chart
about 80 days ago by stt2318
$SKH may want to run to $ 9.00 area http://stks.co/2n3Q
about 80 days ago by 1973Hog
$TFM $SKH $MCP $SODA -- all solid plays today
about 80 days ago by TheTradingBeast
$SKH http://stks.co/2mhY long setup
about 80 days ago by stt2318
Watch list addition http://stks.co/2mM9 $CALL $CLDX $FBP $KIRK $SKH $SPRT $TRX $TSLA $XPO.
about 81 days ago by szaman
$SKH forms bullish "Flag" chart pattern. http://stks.co/2iqw
about 85 days ago by RecogniaEvents
$SKH http://stks.co/2iY8 long setup
about 85 days ago by stt2318
Good day for $skh after failed breakdown. should close green above 20ema
about 86 days ago by MrDayer
$SKH 200 Day SMA Cross - Price crossed below 200 day SMA (6.2577). Confirmed by volume.
about 87 days ago by TradeIdeasQuant
@danshep55 Setups for what? Where does $skh go to?
about 97 days ago by moneytalks
$SKH filed latest Annual Report http://stks.co/2QyI
about 105 days ago by MarketBrief
2/16/2012 watch List $DANG $RENN $SKH $SNDK $TVIX
about 105 days ago by Whitetiger999
Watchlist WED $SKH $PRGN $SKY $TNGO $CHC $PVA $TSL $SOL $YGE long/short. futures up late night, Solar bounce @ some point!!
about 106 days ago by HighGrowthFinancial
$SKH 200 Day SMA Cross - Price crossed below 200 day SMA (6.6521). Confirmed by volume.
about 107 days ago by TradeIdeasQuant

Recent Quotes

Symbol Price Chg Chg % Market Cap
SKH 5.55 -0.06 -1.07% 213.18M
SKF 48.75 -0.12 -0.25%
SKBI 2.32 -0.07 -2.93% 16.61M
SJW 23.07 +0.05 +0.22% 428.63M
SJT 13.60 -1.18 -7.98% 688.90M
SJR 18.92 -0.08 -0.42% 7.936B
SB 6.41 +0.02 +0.31% 485.00M
SAVE 20.52 -0.11 -0.53% 1.396B
SATS 28.00 +0.18 +0.65% 2.411B
SATC 0.3387 -0.01 -3.37% 46.24M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close