Closing price on 11/5/2021
|
|
Open |
36.00 |
High |
42.00 |
Low |
36.00 |
Volume |
37,800 |
Split-adjusted Price |
32.78 |
|
|
SKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/5/2021
|
+4.10 / +10.82%
|
36.00
|
42.00
|
36.00
|
42.00
|
39.10
|
32.78
|
37,800
|
|
11/4/2021
|
-3.40 / -8.27%
|
39.00
|
41.00
|
36.10
|
37.70
|
37.90
|
29.43
|
49,500
|
|
11/3/2021
|
-2.70 / -6.22%
|
41.00
|
42.00
|
40.10
|
40.70
|
41.10
|
31.77
|
56,800
|
|
11/2/2021
|
-3.90 / -8.18%
|
41.00
|
45.00
|
40.60
|
43.80
|
43.40
|
34.19
|
96,300
|
|
11/1/2021
|
-1.00 / -2.13%
|
46.90
|
48.50
|
45.80
|
45.90
|
47.70
|
35.83
|
94,000
|
|
10/29/2021
|
+6.10 / +14.95%
|
46.90
|
46.90
|
45.00
|
46.90
|
46.90
|
36.61
|
343,500
|
|
10/28/2021
|
+5.30 / +14.85%
|
41.00
|
41.00
|
39.00
|
41.00
|
40.80
|
32.00
|
80,200
|
|
10/27/2021
|
+4.60 / +14.79%
|
35.30
|
35.70
|
35.00
|
35.70
|
35.70
|
27.87
|
85,100
|
|
10/26/2021
|
+4.20 / +14.79%
|
27.30
|
32.60
|
27.30
|
32.60
|
31.10
|
25.45
|
63,000
|
|
10/25/2021
|
+2.60 / +9.89%
|
26.30
|
28.90
|
26.30
|
28.90
|
28.40
|
22.56
|
153,800
|
|
10/22/2021
|
+0.90 / +3.45%
|
26.10
|
27.00
|
26.10
|
27.00
|
26.30
|
21.08
|
7,800
|
|
10/21/2021
|
+0.10 / +0.38%
|
26.30
|
26.30
|
26.10
|
26.10
|
26.10
|
20.37
|
1,200
|
|
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
|
|
|