|
Closing price on 1/12/2024
|
|
| Open |
49.40 |
| High |
49.60 |
| Low |
49.40 |
| Volume |
6,500 |
| Split-adjusted Price |
46.13 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2024
|
-0.10 / -0.20%
|
49.40
|
49.60
|
49.40
|
49.40
|
49.54
|
46.13
|
6,500
|
|
|
1/11/2024
|
+0.50 / +1.01%
|
49.10
|
49.90
|
49.10
|
49.90
|
49.50
|
46.60
|
900
|
|
|
1/10/2024
|
-0.30 / -0.60%
|
49.90
|
49.90
|
49.00
|
49.40
|
49.40
|
46.13
|
8,800
|
|
|
1/9/2024
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.50
|
50.00
|
49.70
|
46.69
|
3,200
|
|
|
1/8/2024
|
+0.40 / +0.81%
|
49.70
|
50.50
|
49.70
|
50.00
|
50.00
|
46.69
|
15,200
|
|
|
1/5/2024
|
+0.30 / +0.60%
|
49.50
|
50.00
|
49.10
|
50.00
|
49.60
|
46.69
|
13,100
|
|
|
1/4/2024
|
+0.20 / +0.40%
|
49.50
|
49.80
|
49.50
|
49.80
|
49.70
|
46.50
|
2,700
|
|
|
1/3/2024
|
0.00 / 0.00%
|
49.60
|
49.60
|
49.60
|
49.60
|
49.60
|
46.32
|
400
|
|
|
1/2/2024
|
+0.60 / +1.22%
|
49.70
|
49.90
|
49.10
|
49.70
|
49.60
|
46.41
|
5,100
|
|
|
12/29/2023
|
+0.50 / +1.01%
|
49.00
|
49.90
|
48.90
|
49.80
|
49.10
|
46.50
|
2,300
|
|
|
12/28/2023
|
+0.80 / +1.63%
|
49.80
|
49.80
|
49.00
|
49.80
|
49.30
|
46.50
|
15,600
|
|
|
12/27/2023
|
-0.30 / -0.61%
|
49.40
|
49.40
|
49.00
|
49.00
|
49.00
|
45.75
|
10,900
|
|
|
12/26/2023
|
+0.80 / +1.63%
|
49.90
|
49.90
|
48.70
|
49.80
|
49.30
|
46.50
|
4,600
|
|
|
12/25/2023
|
+1.00 / +2.04%
|
48.90
|
49.90
|
48.60
|
49.90
|
49.00
|
46.60
|
14,000
|
|
|
12/22/2023
|
-0.20 / -0.41%
|
49.00
|
49.70
|
48.50
|
48.50
|
48.90
|
45.29
|
1,400
|
|
|
12/21/2023
|
+0.40 / +0.82%
|
48.60
|
49.00
|
48.60
|
49.00
|
48.70
|
45.75
|
3,100
|
|
|
12/20/2023
|
-0.30 / -0.61%
|
48.60
|
49.40
|
48.30
|
49.20
|
48.60
|
45.94
|
7,400
|
|
|
12/19/2023
|
+1.20 / +2.48%
|
49.40
|
49.50
|
49.40
|
49.50
|
49.50
|
46.22
|
1,700
|
|
|
12/18/2023
|
-0.30 / -0.61%
|
48.20
|
49.50
|
48.00
|
48.60
|
48.30
|
45.38
|
12,200
|
|
|
12/15/2023
|
-0.90 / -1.82%
|
49.00
|
49.00
|
48.60
|
48.60
|
48.90
|
45.38
|
2,300
|
|
|
12/14/2023
|
-0.50 / -1.01%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.50
|
45.75
|
11,300
|
|
|
12/13/2023
|
-1.00 / -1.99%
|
50.80
|
50.80
|
49.30
|
49.30
|
49.50
|
46.04
|
9,900
|
|
|
12/12/2023
|
+0.40 / +0.79%
|
50.50
|
50.80
|
50.00
|
50.80
|
50.30
|
47.44
|
7,700
|
|
|
12/11/2023
|
+2.80 / +5.82%
|
48.30
|
51.00
|
48.30
|
50.90
|
50.40
|
47.53
|
26,500
|
|
|
12/8/2023
|
+0.10 / +0.21%
|
48.10
|
48.30
|
48.10
|
48.10
|
48.10
|
44.91
|
9,400
|
|
|
12/7/2023
|
-0.30 / -0.63%
|
48.60
|
48.60
|
47.50
|
47.70
|
48.00
|
44.54
|
7,300
|
|
|
12/6/2023
|
-0.10 / -0.21%
|
48.10
|
48.50
|
47.90
|
48.50
|
48.00
|
45.29
|
10,200
|
|
|
12/5/2023
|
-0.80 / -1.62%
|
48.30
|
49.40
|
48.30
|
48.50
|
48.60
|
45.29
|
9,700
|
|
|
12/4/2023
|
+0.10 / +0.20%
|
49.10
|
49.40
|
49.10
|
49.20
|
49.30
|
45.94
|
4,000
|
|
|
12/1/2023
|
-0.50 / -1.00%
|
49.90
|
49.90
|
48.60
|
49.50
|
49.10
|
46.22
|
4,700
|
|
|