Closing price on 3/22/2022
|
|
Open |
27.80 |
High |
27.90 |
Low |
27.20 |
Volume |
32,300 |
Split-adjusted Price |
22.16 |
|
|
SKH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2022
|
-0.50 / -1.79%
|
27.80
|
27.90
|
27.20
|
27.40
|
27.40
|
22.16
|
32,300
|
|
3/21/2022
|
+0.30 / +1.09%
|
28.00
|
28.00
|
27.60
|
27.90
|
27.90
|
22.56
|
4,000
|
|
3/18/2022
|
+0.10 / +0.36%
|
27.60
|
27.70
|
27.50
|
27.70
|
27.60
|
22.40
|
13,400
|
|
3/17/2022
|
+0.10 / +0.37%
|
27.20
|
27.90
|
27.20
|
27.30
|
27.60
|
22.08
|
6,900
|
|
3/16/2022
|
0.00 / 0.00%
|
27.20
|
27.60
|
27.00
|
27.60
|
27.20
|
22.32
|
11,200
|
|
3/15/2022
|
-0.40 / -1.42%
|
27.30
|
28.60
|
27.00
|
27.80
|
27.60
|
22.48
|
35,000
|
|
3/14/2022
|
-1.30 / -4.42%
|
28.60
|
28.60
|
28.00
|
28.10
|
28.20
|
22.72
|
15,700
|
|
3/11/2022
|
-1.10 / -3.70%
|
29.50
|
30.40
|
28.50
|
28.60
|
29.40
|
23.13
|
50,500
|
|
3/10/2022
|
+0.20 / +0.71%
|
28.50
|
30.00
|
28.50
|
28.50
|
29.70
|
23.05
|
48,400
|
|
3/9/2022
|
+0.20 / +0.72%
|
27.90
|
28.90
|
27.90
|
27.90
|
28.30
|
22.56
|
37,200
|
|
3/8/2022
|
+0.90 / +3.37%
|
26.90
|
29.00
|
26.80
|
27.60
|
27.70
|
22.32
|
48,300
|
|
3/7/2022
|
+0.40 / +1.51%
|
26.20
|
27.00
|
26.20
|
26.90
|
26.70
|
21.75
|
29,500
|
|
3/4/2022
|
-0.50 / -1.89%
|
26.50
|
26.80
|
26.00
|
26.00
|
26.50
|
21.02
|
24,600
|
|
3/3/2022
|
+0.70 / +2.68%
|
26.40
|
26.80
|
26.00
|
26.80
|
26.50
|
21.67
|
22,700
|
|
3/2/2022
|
-0.20 / -0.76%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.10
|
21.19
|
8,200
|
|
3/1/2022
|
+0.10 / +0.38%
|
26.40
|
26.50
|
26.20
|
26.50
|
26.40
|
21.43
|
8,300
|
|
2/28/2022
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.30
|
26.40
|
26.40
|
21.35
|
4,500
|
|
2/25/2022
|
0.00 / 0.00%
|
26.50
|
26.70
|
26.50
|
26.50
|
26.60
|
21.43
|
10,000
|
|
2/24/2022
|
+0.20 / +0.75%
|
26.60
|
26.70
|
26.20
|
26.70
|
26.50
|
21.59
|
19,500
|
|
2/23/2022
|
+0.30 / +1.15%
|
26.30
|
26.70
|
26.30
|
26.50
|
26.50
|
21.43
|
34,000
|
|
2/22/2022
|
+0.10 / +0.38%
|
26.10
|
26.50
|
26.00
|
26.30
|
26.20
|
21.27
|
19,800
|
|
2/21/2022
|
0.00 / 0.00%
|
26.20
|
26.50
|
26.00
|
26.40
|
26.20
|
21.35
|
29,900
|
|
2/18/2022
|
+0.40 / +1.53%
|
26.10
|
26.70
|
26.10
|
26.60
|
26.40
|
21.51
|
43,800
|
|
2/17/2022
|
0.00 / 0.00%
|
26.30
|
26.70
|
26.00
|
26.70
|
26.20
|
21.59
|
13,800
|
|
2/16/2022
|
+0.30 / +1.15%
|
26.40
|
27.00
|
26.40
|
26.50
|
26.70
|
21.43
|
14,400
|
|
2/15/2022
|
+0.50 / +1.92%
|
26.10
|
26.60
|
26.10
|
26.50
|
26.20
|
21.43
|
85,900
|
|
2/14/2022
|
0.00 / 0.00%
|
26.10
|
26.20
|
25.80
|
26.00
|
26.00
|
21.02
|
28,500
|
|
2/11/2022
|
+0.20 / +0.77%
|
26.00
|
26.20
|
25.90
|
26.20
|
26.00
|
21.19
|
11,000
|
|
2/10/2022
|
+0.20 / +0.77%
|
26.30
|
26.30
|
25.90
|
26.20
|
26.00
|
21.19
|
17,100
|
|
2/9/2022
|
+0.30 / +1.15%
|
26.00
|
26.30
|
25.90
|
26.30
|
26.00
|
21.27
|
2,700
|
|
|