Closing price on 5/24/2022
|
|
Open |
26.30 |
High |
26.50 |
Low |
26.30 |
Volume |
14,700 |
Split-adjusted Price |
21.43 |
|
|
SKH Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2022
|
0.00 / 0.00%
|
26.30
|
26.50
|
26.30
|
26.50
|
26.50
|
21.43
|
14,700
|
|
5/23/2022
|
0.00 / 0.00%
|
26.50
|
26.80
|
26.50
|
26.50
|
26.50
|
21.43
|
19,300
|
|
5/20/2022
|
+0.40 / +1.53%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
21.43
|
12,200
|
|
5/19/2022
|
+0.30 / +1.15%
|
25.60
|
26.90
|
25.60
|
26.50
|
26.10
|
21.43
|
18,200
|
|
5/18/2022
|
+0.60 / +2.32%
|
25.30
|
27.00
|
25.30
|
26.50
|
26.20
|
21.43
|
10,400
|
|
5/17/2022
|
+2.00 / +8.16%
|
24.20
|
26.60
|
24.20
|
26.50
|
25.90
|
21.43
|
12,800
|
|
5/16/2022
|
+0.20 / +0.76%
|
22.60
|
26.50
|
22.60
|
26.50
|
24.50
|
21.43
|
2,100
|
|
5/13/2022
|
+0.50 / +1.94%
|
26.80
|
26.80
|
26.00
|
26.30
|
26.30
|
21.27
|
31,700
|
|
5/12/2022
|
-0.10 / -0.37%
|
24.20
|
26.90
|
24.20
|
26.70
|
25.80
|
21.59
|
16,600
|
|
5/11/2022
|
+0.20 / +0.75%
|
26.80
|
27.00
|
26.80
|
27.00
|
26.80
|
21.83
|
3,500
|
|
5/10/2022
|
+0.40 / +1.50%
|
26.60
|
27.00
|
26.50
|
27.00
|
26.80
|
21.83
|
13,700
|
|
5/9/2022
|
-0.50 / -1.84%
|
26.40
|
26.90
|
26.40
|
26.70
|
26.60
|
21.59
|
28,300
|
|
5/6/2022
|
+0.20 / +0.74%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.20
|
21.99
|
7,900
|
|
5/5/2022
|
+0.20 / +0.74%
|
26.80
|
27.20
|
26.80
|
27.10
|
27.00
|
21.91
|
10,900
|
|
5/4/2022
|
0.00 / 0.00%
|
27.10
|
27.20
|
26.80
|
26.90
|
26.90
|
21.75
|
29,900
|
|
4/29/2022
|
+0.60 / +2.24%
|
26.20
|
27.40
|
26.20
|
27.40
|
26.90
|
22.16
|
35,100
|
|
4/28/2022
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.70
|
26.80
|
26.80
|
21.67
|
15,000
|
|
4/27/2022
|
+0.10 / +0.37%
|
26.50
|
27.00
|
26.50
|
26.90
|
26.80
|
21.75
|
24,900
|
|
4/26/2022
|
+0.10 / +0.37%
|
26.30
|
27.10
|
26.30
|
27.00
|
26.80
|
21.83
|
41,900
|
|
4/25/2022
|
+0.50 / +1.86%
|
26.50
|
27.40
|
26.50
|
27.40
|
26.90
|
22.16
|
35,300
|
|
4/22/2022
|
-0.20 / -0.74%
|
27.00
|
27.30
|
26.70
|
26.70
|
26.90
|
21.59
|
11,200
|
|
4/21/2022
|
+0.10 / +0.37%
|
27.10
|
27.20
|
26.60
|
26.80
|
26.90
|
21.67
|
27,300
|
|
4/20/2022
|
-0.10 / -0.37%
|
26.30
|
27.40
|
26.00
|
27.00
|
26.70
|
21.83
|
36,800
|
|
4/19/2022
|
+0.70 / +2.61%
|
27.00
|
27.50
|
27.00
|
27.50
|
27.10
|
22.24
|
42,100
|
|
4/18/2022
|
+0.20 / +0.74%
|
26.10
|
27.20
|
26.10
|
27.20
|
26.80
|
21.99
|
12,300
|
|
4/15/2022
|
-0.40 / -1.46%
|
27.50
|
27.50
|
27.00
|
27.00
|
27.00
|
21.83
|
15,100
|
|
4/14/2022
|
+0.20 / +0.73%
|
27.40
|
27.50
|
27.30
|
27.50
|
27.40
|
22.24
|
7,900
|
|
4/13/2022
|
+0.20 / +0.74%
|
27.10
|
27.40
|
27.10
|
27.40
|
27.30
|
22.16
|
10,900
|
|
4/12/2022
|
+0.20 / +0.74%
|
27.00
|
27.30
|
27.00
|
27.30
|
27.20
|
22.08
|
33,700
|
|
4/8/2022
|
-0.10 / -0.37%
|
27.10
|
27.20
|
27.00
|
27.10
|
27.10
|
21.91
|
23,000
|
|
|