Closing price on 10/20/2021
|
|
Open |
26.00 |
High |
26.00 |
Low |
26.00 |
Volume |
7,000 |
Split-adjusted Price |
20.29 |
|
|
SKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2021
|
-0.10 / -0.38%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
20.29
|
7,000
|
|
10/19/2021
|
0.00 / 0.00%
|
26.10
|
26.20
|
26.00
|
26.10
|
26.10
|
20.37
|
6,900
|
|
10/18/2021
|
-0.10 / -0.38%
|
26.10
|
26.10
|
26.00
|
26.00
|
26.10
|
20.29
|
10,600
|
|
10/15/2021
|
+0.10 / +0.38%
|
26.10
|
26.20
|
26.00
|
26.20
|
26.10
|
20.45
|
5,700
|
|
10/14/2021
|
+0.40 / +1.54%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.10
|
20.61
|
7,000
|
|
10/13/2021
|
0.00 / 0.00%
|
26.00
|
26.10
|
26.00
|
26.00
|
26.00
|
20.29
|
4,900
|
|
10/12/2021
|
+0.10 / +0.39%
|
26.90
|
26.90
|
26.00
|
26.00
|
26.00
|
20.29
|
2,600
|
|
10/11/2021
|
+0.10 / +0.39%
|
25.90
|
26.80
|
25.90
|
26.00
|
25.90
|
20.29
|
10,300
|
|
10/8/2021
|
0.00 / 0.00%
|
25.90
|
26.10
|
25.80
|
25.80
|
25.90
|
20.14
|
31,300
|
|
10/7/2021
|
+0.20 / +0.78%
|
25.80
|
25.90
|
25.70
|
25.90
|
25.80
|
20.22
|
58,900
|
|
10/6/2021
|
-0.20 / -0.78%
|
27.40
|
27.40
|
25.60
|
25.60
|
25.70
|
19.98
|
32,200
|
|
10/5/2021
|
-2.00 / -7.22%
|
26.00
|
26.00
|
25.70
|
25.70
|
25.80
|
20.06
|
18,700
|
|
10/4/2021
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
21.62
|
0
|
|
10/1/2021
|
-0.60 / -2.17%
|
28.40
|
28.40
|
27.00
|
27.00
|
27.70
|
21.08
|
4,000
|
|
9/30/2021
|
-0.30 / -1.08%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
21.54
|
100
|
|
9/29/2021
|
+0.70 / +2.58%
|
27.10
|
28.00
|
27.10
|
27.80
|
27.90
|
21.70
|
23,600
|
|
9/28/2021
|
+1.30 / +4.96%
|
26.20
|
27.50
|
26.20
|
27.50
|
27.10
|
21.47
|
69,700
|
|
9/27/2021
|
-0.10 / -0.38%
|
26.20
|
26.30
|
26.10
|
26.10
|
26.20
|
20.37
|
29,600
|
|
9/24/2021
|
+0.10 / +0.38%
|
26.10
|
27.30
|
26.10
|
26.20
|
26.20
|
20.45
|
6,500
|
|
9/23/2021
|
+0.40 / +1.55%
|
25.90
|
26.20
|
25.90
|
26.20
|
26.10
|
20.45
|
11,500
|
|
9/22/2021
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.70
|
25.90
|
25.80
|
20.22
|
3,400
|
|
9/21/2021
|
-0.20 / -0.77%
|
25.80
|
25.90
|
25.70
|
25.70
|
25.80
|
20.06
|
9,400
|
|
9/20/2021
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.90
|
26.00
|
25.90
|
20.29
|
13,000
|
|
9/17/2021
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
20.22
|
10,800
|
|
9/16/2021
|
-0.20 / -0.77%
|
25.90
|
26.00
|
25.70
|
25.70
|
25.90
|
20.06
|
14,300
|
|
9/15/2021
|
+0.40 / +1.57%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
20.22
|
500
|
|
9/14/2021
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.50
|
25.50
|
25.50
|
19.90
|
3,900
|
|
9/13/2021
|
-0.30 / -1.16%
|
25.80
|
25.80
|
25.50
|
25.50
|
25.50
|
19.90
|
9,400
|
|
9/10/2021
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.70
|
25.80
|
25.80
|
20.14
|
1,700
|
|
9/9/2021
|
+0.20 / +0.78%
|
25.90
|
25.90
|
25.80
|
25.90
|
25.90
|
20.22
|
1,700
|
|
|