Closing price on 11/19/2021
|
|
Open |
27.70 |
High |
27.70 |
Low |
25.70 |
Volume |
126,500 |
Split-adjusted Price |
21.83 |
|
|
SKH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2021
|
-0.80 / -2.88%
|
27.70
|
27.70
|
25.70
|
27.00
|
26.60
|
21.83
|
126,500
|
|
11/18/2021
|
-1.20 / -4.18%
|
28.00
|
28.50
|
27.30
|
27.50
|
27.80
|
22.24
|
117,400
|
|
11/17/2021
|
-1.10 / -3.74%
|
29.40
|
29.40
|
28.00
|
28.30
|
28.70
|
22.88
|
129,000
|
|
11/16/2021
|
-1.20 / -3.97%
|
30.20
|
30.20
|
28.90
|
29.00
|
29.40
|
23.45
|
85,700
|
|
11/15/2021
|
-1.70 / -5.41%
|
31.00
|
31.10
|
29.50
|
29.70
|
30.20
|
24.02
|
154,400
|
|
11/12/2021
|
-0.80 / -2.49%
|
31.70
|
32.10
|
30.80
|
31.30
|
31.40
|
25.31
|
110,100
|
|
11/11/2021
|
-0.90 / -2.75%
|
31.80
|
32.80
|
31.50
|
31.80
|
32.10
|
25.71
|
132,600
|
|
11/10/2021
|
-2.00 / -5.92%
|
33.60
|
33.60
|
31.70
|
31.80
|
32.70
|
25.71
|
159,900
|
|
11/9/2021
|
+0.60 / +1.80%
|
33.80
|
34.60
|
33.00
|
34.00
|
33.80
|
27.49
|
213,000
|
|
11/8/2021
|
+2.90 / +9.32%
|
34.20
|
34.50
|
32.20
|
34.00
|
33.38
|
27.49
|
207,500
|
|
11/5/2021
|
+1.60 / +5.33%
|
29.00
|
32.90
|
29.00
|
31.60
|
31.10
|
25.55
|
147,300
|
|
11/4/2021
|
-2.60 / -8.07%
|
32.00
|
32.00
|
28.70
|
29.60
|
30.00
|
23.94
|
166,600
|
|
11/3/2021
|
-0.70 / -2.14%
|
32.50
|
34.00
|
31.00
|
32.00
|
32.20
|
25.88
|
195,500
|
|
11/2/2021
|
-3.60 / -9.97%
|
34.10
|
34.60
|
31.50
|
32.50
|
32.70
|
26.28
|
395,400
|
|
11/1/2021
|
-1.50 / -4.16%
|
39.00
|
39.00
|
34.00
|
34.60
|
36.10
|
27.98
|
352,100
|
|
10/29/2021
|
+4.70 / +14.83%
|
36.00
|
36.40
|
34.90
|
36.40
|
36.10
|
29.43
|
611,200
|
|
10/28/2021
|
+4.10 / +14.80%
|
31.80
|
31.80
|
30.10
|
31.80
|
31.70
|
25.71
|
460,200
|
|
10/27/2021
|
+3.60 / +14.94%
|
27.70
|
27.70
|
27.50
|
27.70
|
27.70
|
22.40
|
144,900
|
|
10/26/2021
|
+3.20 / +14.61%
|
22.30
|
25.10
|
22.00
|
25.10
|
24.10
|
20.30
|
691,900
|
|
10/25/2021
|
+0.40 / +1.87%
|
21.70
|
22.20
|
21.70
|
21.80
|
21.90
|
17.63
|
24,100
|
|
10/22/2021
|
-0.10 / -0.46%
|
21.50
|
21.50
|
21.30
|
21.50
|
21.40
|
17.39
|
4,100
|
|
10/21/2021
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.40
|
21.40
|
21.60
|
17.30
|
2,500
|
|
10/20/2021
|
-0.40 / -1.84%
|
21.80
|
21.80
|
21.10
|
21.30
|
21.40
|
17.22
|
26,400
|
|
10/19/2021
|
0.00 / 0.00%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.70
|
17.47
|
6,200
|
|
10/18/2021
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.60
|
21.70
|
21.60
|
17.55
|
4,300
|
|
10/15/2021
|
+0.10 / +0.46%
|
21.60
|
21.80
|
21.60
|
21.70
|
21.60
|
17.55
|
4,000
|
|
10/14/2021
|
-0.10 / -0.46%
|
21.60
|
21.60
|
21.40
|
21.60
|
21.60
|
17.47
|
39,600
|
|
10/13/2021
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.60
|
21.70
|
21.70
|
17.55
|
10,400
|
|
10/12/2021
|
0.00 / 0.00%
|
21.60
|
21.80
|
21.50
|
21.80
|
21.70
|
17.63
|
6,200
|
|
10/11/2021
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.70
|
21.80
|
21.80
|
17.63
|
3,400
|
|
|