|
Closing price on 11/16/2018
|
|
| Open |
19.20 |
| High |
20.20 |
| Low |
19.20 |
| Volume |
5,100 |
| Split-adjusted Price |
11.73 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/16/2018
|
-2.30 / -10.22%
|
19.20
|
20.20
|
19.20
|
20.20
|
20.18
|
11.73
|
5,100
|
|
|
11/15/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.06
|
0
|
|
|
11/14/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.06
|
900
|
|
|
11/13/2018
|
+0.50 / +2.27%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.06
|
1,600
|
|
|
11/12/2018
|
+0.10 / +0.46%
|
22.90
|
22.90
|
21.90
|
22.00
|
22.51
|
12.77
|
1,900
|
|
|
11/9/2018
|
-1.40 / -6.01%
|
21.80
|
21.90
|
21.80
|
21.90
|
21.86
|
12.72
|
1,300
|
|
|
11/8/2018
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
13.53
|
0
|
|
|
11/7/2018
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
13.53
|
0
|
|
|
11/6/2018
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
13.53
|
0
|
|
|
11/5/2018
|
+1.00 / +4.48%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
13.53
|
3,100
|
|
|
11/2/2018
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
12.95
|
0
|
|
|
11/1/2018
|
+0.10 / +0.45%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
12.95
|
3,000
|
|
|
10/31/2018
|
+0.20 / +0.91%
|
22.00
|
22.30
|
21.80
|
22.20
|
21.95
|
12.89
|
21,900
|
|
|
10/30/2018
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.77
|
1,000
|
|
|
10/29/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.06
|
1,000
|
|
|
10/26/2018
|
+0.30 / +1.33%
|
21.50
|
22.80
|
21.50
|
22.80
|
22.46
|
13.24
|
6,700
|
|
|
10/25/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.06
|
0
|
|
|
10/24/2018
|
-0.30 / -1.32%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.06
|
2,600
|
|
|
10/23/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.24
|
0
|
|
|
10/22/2018
|
-0.10 / -0.44%
|
22.70
|
22.90
|
22.70
|
22.80
|
22.85
|
13.24
|
4,200
|
|
|
10/19/2018
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
13.30
|
600
|
|
|
10/18/2018
|
-0.10 / -0.43%
|
22.00
|
22.90
|
22.00
|
22.90
|
22.66
|
13.30
|
3,700
|
|
|
10/17/2018
|
+0.10 / +0.44%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
13.35
|
0
|
|
|
10/16/2018
|
+0.70 / +3.15%
|
22.80
|
23.20
|
22.80
|
22.90
|
23.05
|
13.30
|
2,300
|
|
|
10/15/2018
|
-0.70 / -3.06%
|
23.30
|
23.30
|
22.20
|
22.20
|
22.84
|
12.89
|
5,000
|
|
|
10/12/2018
|
+1.50 / +7.01%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
13.30
|
1,900
|
|
|
10/11/2018
|
-2.30 / -9.70%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.43
|
100
|
|
|
10/10/2018
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
13.76
|
0
|
|
|
10/9/2018
|
+0.20 / +0.85%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
13.76
|
1,200
|
|
|
10/8/2018
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
13.64
|
0
|
|
|