|
Closing price on 12/1/2022
|
|
| Open |
26.10 |
| High |
26.10 |
| Low |
26.10 |
| Volume |
3,800 |
| Split-adjusted Price |
22.11 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
-1.00 / -3.69%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
22.11
|
3,800
|
|
|
11/30/2022
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
22.96
|
0
|
|
|
11/29/2022
|
-0.30 / -1.13%
|
28.00
|
28.00
|
26.20
|
26.20
|
27.10
|
22.20
|
200
|
|
|
11/28/2022
|
+0.50 / +1.93%
|
26.00
|
26.70
|
26.00
|
26.40
|
26.50
|
22.37
|
2,700
|
|
|
11/25/2022
|
+0.50 / +1.95%
|
25.30
|
26.10
|
25.30
|
26.10
|
25.90
|
22.11
|
31,400
|
|
|
11/24/2022
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
21.69
|
100
|
|
|
11/23/2022
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
21.69
|
400
|
|
|
11/22/2022
|
-0.70 / -2.71%
|
25.80
|
25.80
|
25.10
|
25.10
|
25.70
|
21.27
|
2,100
|
|
|
11/21/2022
|
+0.30 / +1.17%
|
25.60
|
25.90
|
25.60
|
25.90
|
25.80
|
21.95
|
800
|
|
|
11/18/2022
|
-0.10 / -0.39%
|
25.70
|
25.70
|
25.50
|
25.50
|
25.60
|
21.61
|
200
|
|
|
11/17/2022
|
+0.40 / +1.61%
|
26.00
|
26.00
|
25.20
|
25.20
|
25.60
|
21.35
|
3,900
|
|
|
11/16/2022
|
+0.10 / +0.40%
|
24.80
|
24.90
|
24.70
|
24.90
|
24.80
|
21.10
|
5,200
|
|
|
11/15/2022
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
21.01
|
4,400
|
|
|
11/14/2022
|
-0.50 / -1.96%
|
24.70
|
25.50
|
24.70
|
25.00
|
24.90
|
21.18
|
5,500
|
|
|
11/11/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.61
|
0
|
|
|
11/10/2022
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.61
|
6,000
|
|
|
11/9/2022
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
21.69
|
0
|
|
|
11/8/2022
|
0.00 / 0.00%
|
25.50
|
26.30
|
25.40
|
25.50
|
25.60
|
21.61
|
20,400
|
|
|
11/7/2022
|
-0.40 / -1.54%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.61
|
6,600
|
|
|
11/4/2022
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.50
|
26.10
|
25.90
|
22.11
|
8,900
|
|
|
11/3/2022
|
-0.40 / -1.54%
|
25.40
|
26.30
|
25.40
|
25.50
|
26.10
|
21.61
|
5,400
|
|
|
11/2/2022
|
+0.20 / +0.79%
|
25.50
|
26.00
|
25.50
|
25.60
|
25.90
|
21.69
|
4,800
|
|
|
11/1/2022
|
+0.40 / +1.59%
|
25.50
|
25.60
|
25.10
|
25.50
|
25.40
|
21.61
|
16,000
|
|
|
10/31/2022
|
-0.40 / -1.57%
|
25.40
|
25.40
|
25.00
|
25.00
|
25.10
|
21.18
|
12,300
|
|
|
10/28/2022
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
21.52
|
0
|
|
|
10/27/2022
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.20
|
25.30
|
25.40
|
21.44
|
2,500
|
|
|
10/26/2022
|
+0.20 / +0.80%
|
24.70
|
25.90
|
24.70
|
25.20
|
25.30
|
21.35
|
20,500
|
|
|
10/25/2022
|
-0.20 / -0.79%
|
25.40
|
25.40
|
25.00
|
25.00
|
25.00
|
21.18
|
3,300
|
|
|
10/24/2022
|
-0.40 / -1.57%
|
25.60
|
25.60
|
25.00
|
25.00
|
25.20
|
21.18
|
12,600
|
|
|
10/21/2022
|
+0.50 / +2.00%
|
24.90
|
25.50
|
24.90
|
25.50
|
25.40
|
21.61
|
29,300
|
|
|