|
Closing price on 10/5/2022
|
|
| Open |
25.10 |
| High |
25.10 |
| Low |
25.10 |
| Volume |
0 |
| Split-adjusted Price |
21.27 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2022
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
21.27
|
0
|
|
|
10/4/2022
|
0.00 / 0.00%
|
25.10
|
25.40
|
25.00
|
25.00
|
25.10
|
21.18
|
10,800
|
|
|
10/3/2022
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.18
|
0
|
|
|
9/30/2022
|
-0.40 / -1.57%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
21.18
|
6,800
|
|
|
9/29/2022
|
+0.60 / +2.42%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
21.52
|
100
|
|
|
9/28/2022
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
21.01
|
0
|
|
|
9/27/2022
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
21.01
|
2,200
|
|
|
9/26/2022
|
-0.20 / -0.79%
|
24.80
|
25.00
|
24.60
|
25.00
|
24.80
|
21.18
|
5,300
|
|
|
9/23/2022
|
-0.20 / -0.79%
|
25.50
|
25.50
|
25.20
|
25.20
|
25.20
|
21.35
|
1,900
|
|
|
9/22/2022
|
-0.20 / -0.78%
|
25.20
|
25.40
|
25.20
|
25.40
|
25.40
|
21.52
|
1,700
|
|
|
9/21/2022
|
+0.30 / +1.18%
|
25.60
|
25.80
|
25.10
|
25.80
|
25.60
|
21.86
|
1,200
|
|
|
9/20/2022
|
+0.10 / +0.39%
|
25.10
|
25.60
|
25.00
|
25.60
|
25.50
|
21.69
|
54,426
|
|
|
9/19/2022
|
-0.90 / -3.46%
|
25.80
|
25.80
|
25.10
|
25.10
|
25.50
|
21.27
|
32,400
|
|
|
9/16/2022
|
+0.20 / +0.78%
|
26.10
|
26.10
|
25.80
|
25.80
|
26.00
|
21.86
|
4,300
|
|
|
9/15/2022
|
-1.60 / -5.82%
|
25.50
|
25.90
|
25.50
|
25.90
|
25.60
|
21.95
|
3,800
|
|
|
9/14/2022
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
23.30
|
0
|
|
|
9/13/2022
|
0.00 / 0.00%
|
25.40
|
29.50
|
25.40
|
25.70
|
27.50
|
21.78
|
5,800
|
|
|
9/12/2022
|
+0.30 / +1.17%
|
25.50
|
26.00
|
25.30
|
25.90
|
25.70
|
21.95
|
8,800
|
|
|
9/9/2022
|
+0.60 / +2.38%
|
25.40
|
25.80
|
25.40
|
25.80
|
25.60
|
21.86
|
1,700
|
|
|
9/8/2022
|
-0.20 / -0.78%
|
25.30
|
25.30
|
25.20
|
25.30
|
25.20
|
21.44
|
14,500
|
|
|
9/7/2022
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.30
|
25.50
|
25.50
|
21.61
|
29,700
|
|
|
9/6/2022
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.50
|
25.60
|
25.60
|
21.69
|
5,500
|
|
|
9/5/2022
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
21.78
|
400
|
|
|
8/31/2022
|
-0.60 / -2.28%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
21.78
|
100
|
|
|
8/30/2022
|
+0.50 / +1.94%
|
26.20
|
26.30
|
26.20
|
26.30
|
26.30
|
22.28
|
200
|
|
|
8/29/2022
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.60
|
25.80
|
25.80
|
21.86
|
800
|
|
|
8/26/2022
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
21.86
|
100
|
|
|
8/25/2022
|
+0.30 / +1.17%
|
26.10
|
26.20
|
25.80
|
25.90
|
26.00
|
21.95
|
10,700
|
|
|
8/24/2022
|
-0.10 / -0.39%
|
25.60
|
26.10
|
25.50
|
25.50
|
25.60
|
21.61
|
16,100
|
|
|
8/23/2022
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.50
|
25.50
|
25.60
|
21.61
|
3,300
|
|
|