Closing price on 1/13/2022
|
|
Open |
29.00 |
High |
29.00 |
Low |
28.10 |
Volume |
3,400 |
Split-adjusted Price |
21.93 |
|
|
SKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/13/2022
|
-0.50 / -1.75%
|
29.00
|
29.00
|
28.10
|
28.10
|
28.40
|
21.93
|
3,400
|
|
1/12/2022
|
0.00 / 0.00%
|
29.20
|
29.90
|
28.20
|
28.80
|
28.60
|
22.48
|
23,200
|
|
1/11/2022
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.40
|
28.90
|
28.80
|
22.56
|
2,600
|
|
1/10/2022
|
-0.40 / -1.36%
|
29.40
|
29.40
|
28.80
|
29.00
|
29.00
|
22.64
|
18,200
|
|
1/7/2022
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.30
|
29.40
|
29.40
|
22.95
|
19,800
|
|
1/6/2022
|
+0.60 / +2.10%
|
29.00
|
29.70
|
29.00
|
29.20
|
29.40
|
22.79
|
17,400
|
|
1/5/2022
|
+0.70 / +2.47%
|
28.30
|
29.60
|
28.30
|
29.00
|
28.60
|
22.64
|
35,000
|
|
1/4/2022
|
-0.10 / -0.35%
|
29.70
|
29.70
|
28.10
|
28.30
|
28.30
|
22.09
|
7,800
|
|
12/31/2021
|
+0.20 / +0.71%
|
28.50
|
28.60
|
28.40
|
28.50
|
28.40
|
22.25
|
10,800
|
|
12/30/2021
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.30
|
28.40
|
28.30
|
22.17
|
14,900
|
|
12/29/2021
|
+0.10 / +0.35%
|
29.00
|
29.00
|
28.20
|
28.60
|
28.40
|
22.32
|
12,100
|
|
12/28/2021
|
+0.80 / +2.84%
|
29.00
|
29.00
|
28.20
|
29.00
|
28.50
|
22.64
|
9,900
|
|
12/27/2021
|
+1.30 / +4.73%
|
27.60
|
28.90
|
27.60
|
28.80
|
28.20
|
22.48
|
7,000
|
|
12/24/2021
|
-0.40 / -1.40%
|
28.10
|
28.50
|
25.20
|
28.20
|
27.50
|
22.01
|
26,673
|
|
12/23/2021
|
-0.10 / -0.35%
|
28.60
|
28.90
|
28.50
|
28.80
|
28.60
|
22.48
|
45,942
|
|
12/22/2021
|
-0.20 / -0.68%
|
29.10
|
29.20
|
28.30
|
29.00
|
28.90
|
22.64
|
16,800
|
|
12/21/2021
|
0.00 / 0.00%
|
29.90
|
29.90
|
29.10
|
29.30
|
29.20
|
22.87
|
12,800
|
|
12/20/2021
|
+0.10 / +0.34%
|
30.50
|
30.50
|
29.10
|
29.10
|
29.30
|
22.71
|
138,635
|
|
12/17/2021
|
+0.10 / +0.34%
|
28.90
|
29.50
|
28.90
|
29.10
|
29.00
|
22.71
|
27,200
|
|
12/16/2021
|
-0.30 / -1.02%
|
29.00
|
29.40
|
28.90
|
29.00
|
29.00
|
22.64
|
31,100
|
|
12/15/2021
|
-0.30 / -1.01%
|
29.70
|
30.00
|
29.20
|
29.30
|
29.30
|
22.87
|
22,800
|
|
12/14/2021
|
-1.10 / -3.65%
|
30.10
|
30.10
|
29.00
|
29.00
|
29.60
|
22.64
|
6,200
|
|
12/13/2021
|
+1.80 / +6.32%
|
29.80
|
31.00
|
29.20
|
30.30
|
30.10
|
23.65
|
23,470
|
|
12/10/2021
|
+0.70 / +2.47%
|
28.10
|
29.00
|
28.00
|
29.00
|
28.50
|
22.64
|
18,700
|
|
12/9/2021
|
-0.40 / -1.40%
|
28.50
|
28.70
|
28.00
|
28.20
|
28.30
|
22.01
|
29,200
|
|
12/8/2021
|
-1.40 / -4.76%
|
29.30
|
29.50
|
27.90
|
28.00
|
28.60
|
21.86
|
26,500
|
|
12/7/2021
|
+0.20 / +0.68%
|
27.50
|
30.90
|
27.50
|
29.50
|
29.40
|
23.03
|
6,800
|
|
12/6/2021
|
-1.70 / -5.57%
|
29.50
|
30.50
|
28.80
|
28.80
|
29.30
|
22.48
|
72,800
|
|
12/3/2021
|
-1.00 / -3.19%
|
31.10
|
31.10
|
29.50
|
30.30
|
30.50
|
23.65
|
17,400
|
|
12/2/2021
|
+0.10 / +0.32%
|
31.20
|
32.00
|
31.00
|
31.40
|
31.31
|
24.51
|
8,400
|
|
|