|
Closing price on 1/8/2018
|
|
| Open |
22.30 |
| High |
22.60 |
| Low |
19.50 |
| Volume |
53,900 |
| Split-adjusted Price |
12.04 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2018
|
0.00 / 0.00%
|
22.30
|
22.60
|
19.50
|
22.60
|
20.22
|
12.04
|
53,900
|
|
|
1/5/2018
|
-0.40 / -1.75%
|
23.00
|
24.00
|
22.40
|
22.40
|
22.65
|
11.93
|
61,300
|
|
|
1/4/2018
|
+0.10 / +0.44%
|
22.10
|
23.50
|
22.10
|
22.80
|
22.23
|
12.14
|
32,300
|
|
|
1/3/2018
|
+0.50 / +2.25%
|
22.10
|
23.50
|
21.60
|
22.70
|
22.24
|
12.09
|
36,000
|
|
|
1/2/2018
|
-2.40 / -9.76%
|
24.50
|
24.50
|
22.00
|
22.20
|
22.32
|
11.83
|
71,790
|
|
|
12/29/2017
|
+1.60 / +6.43%
|
24.50
|
26.50
|
24.50
|
26.50
|
24.62
|
14.12
|
26,300
|
|
|
12/28/2017
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
13.26
|
1,000
|
|
|
12/27/2017
|
+0.30 / +1.22%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
13.26
|
1,700
|
|
|
12/26/2017
|
-0.40 / -1.60%
|
25.10
|
25.40
|
24.60
|
24.60
|
24.80
|
13.10
|
6,600
|
|
|
12/25/2017
|
-0.50 / -1.96%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.06
|
13.32
|
3,400
|
|
|
12/22/2017
|
+1.00 / +4.00%
|
25.50
|
26.00
|
25.40
|
26.00
|
25.47
|
13.85
|
1,100
|
|
|
12/21/2017
|
-0.50 / -1.96%
|
25.50
|
26.00
|
25.00
|
25.00
|
25.51
|
13.32
|
8,200
|
|
|
12/20/2017
|
-0.90 / -3.41%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
13.58
|
1,000
|
|
|
12/19/2017
|
0.00 / 0.00%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
14.06
|
0
|
|
|
12/18/2017
|
+0.50 / +1.93%
|
26.40
|
26.50
|
26.40
|
26.40
|
26.41
|
14.06
|
45,900
|
|
|
12/15/2017
|
+0.40 / +1.54%
|
23.60
|
27.00
|
23.60
|
26.40
|
25.92
|
14.06
|
221,400
|
|
|
12/14/2017
|
+1.00 / +4.00%
|
26.00
|
27.10
|
26.00
|
26.00
|
26.37
|
13.85
|
14,400
|
|
|
12/13/2017
|
-1.30 / -4.94%
|
23.30
|
26.40
|
23.20
|
25.00
|
26.11
|
13.32
|
68,700
|
|
|
12/12/2017
|
+0.30 / +1.15%
|
25.80
|
26.30
|
25.80
|
26.30
|
26.16
|
14.01
|
5,500
|
|
|
12/11/2017
|
-1.00 / -3.70%
|
27.50
|
27.50
|
25.70
|
26.00
|
25.98
|
13.85
|
1,500
|
|
|
12/8/2017
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.38
|
10,000
|
|
|
12/7/2017
|
+0.90 / +3.45%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
14.38
|
410
|
|
|
12/6/2017
|
-0.50 / -1.88%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
13.90
|
200
|
|
|
12/5/2017
|
-0.90 / -3.27%
|
28.20
|
28.20
|
26.60
|
26.60
|
28.08
|
14.17
|
5,420
|
|
|
12/4/2017
|
-0.10 / -0.36%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
14.65
|
110
|
|
|
12/1/2017
|
+0.90 / +3.35%
|
26.60
|
27.80
|
26.60
|
27.80
|
27.64
|
14.81
|
47,510
|
|
|
11/30/2017
|
+0.20 / +0.75%
|
26.80
|
27.00
|
26.20
|
26.90
|
26.61
|
14.33
|
18,000
|
|
|
11/29/2017
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.70
|
26.70
|
26.87
|
14.22
|
24,000
|
|
|
11/28/2017
|
+0.50 / +1.89%
|
26.90
|
29.00
|
26.90
|
27.00
|
27.49
|
14.38
|
7,660
|
|
|
11/27/2017
|
-0.30 / -1.12%
|
27.00
|
27.70
|
26.50
|
26.50
|
26.86
|
14.12
|
71,310
|
|
|