|
Closing price on 12/10/2018
|
|
| Open |
26.80 |
| High |
26.80 |
| Low |
23.40 |
| Volume |
3,000 |
| Split-adjusted Price |
13.59 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2018
|
0.00 / 0.00%
|
26.80
|
26.80
|
23.40
|
23.40
|
26.35
|
13.59
|
3,000
|
|
|
12/7/2018
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
13.59
|
1,000
|
|
|
12/6/2018
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.40
|
23.40
|
23.52
|
13.59
|
2,600
|
|
|
12/5/2018
|
-0.30 / -1.27%
|
23.70
|
23.70
|
23.40
|
23.40
|
23.53
|
13.59
|
3,400
|
|
|
12/4/2018
|
+0.80 / +3.49%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
13.76
|
2,000
|
|
|
12/3/2018
|
+0.50 / +2.23%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
13.30
|
500
|
|
|
11/30/2018
|
-0.90 / -3.93%
|
22.90
|
22.90
|
22.00
|
22.00
|
22.35
|
12.77
|
2,400
|
|
|
11/29/2018
|
+1.20 / +5.53%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
13.30
|
800
|
|
|
11/28/2018
|
-1.10 / -4.82%
|
21.80
|
21.80
|
21.70
|
21.70
|
21.75
|
12.60
|
1,000
|
|
|
11/27/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.24
|
0
|
|
|
11/26/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.24
|
0
|
|
|
11/23/2018
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.24
|
400
|
|
|
11/22/2018
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.24
|
1,000
|
|
|
11/21/2018
|
-0.10 / -0.43%
|
22.50
|
22.90
|
21.10
|
22.90
|
22.44
|
13.30
|
3,500
|
|
|
11/20/2018
|
-0.10 / -0.43%
|
19.70
|
23.00
|
19.70
|
23.00
|
22.45
|
13.35
|
600
|
|
|
11/19/2018
|
+2.90 / +14.36%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
13.41
|
3,600
|
|
|
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
|
|
|