Closing price on 12/17/2021
|
|
Open |
28.90 |
High |
29.50 |
Low |
28.90 |
Volume |
27,200 |
Split-adjusted Price |
22.71 |
|
|
SKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/17/2021
|
+0.10 / +0.34%
|
28.90
|
29.50
|
28.90
|
29.10
|
29.00
|
22.71
|
27,200
|
|
12/16/2021
|
-0.30 / -1.02%
|
29.00
|
29.40
|
28.90
|
29.00
|
29.00
|
22.64
|
31,100
|
|
12/15/2021
|
-0.30 / -1.01%
|
29.70
|
30.00
|
29.20
|
29.30
|
29.30
|
22.87
|
22,800
|
|
12/14/2021
|
-1.10 / -3.65%
|
30.10
|
30.10
|
29.00
|
29.00
|
29.60
|
22.64
|
6,200
|
|
12/13/2021
|
+1.80 / +6.32%
|
29.80
|
31.00
|
29.20
|
30.30
|
30.10
|
23.65
|
23,470
|
|
12/10/2021
|
+0.70 / +2.47%
|
28.10
|
29.00
|
28.00
|
29.00
|
28.50
|
22.64
|
18,700
|
|
12/9/2021
|
-0.40 / -1.40%
|
28.50
|
28.70
|
28.00
|
28.20
|
28.30
|
22.01
|
29,200
|
|
12/8/2021
|
-1.40 / -4.76%
|
29.30
|
29.50
|
27.90
|
28.00
|
28.60
|
21.86
|
26,500
|
|
12/7/2021
|
+0.20 / +0.68%
|
27.50
|
30.90
|
27.50
|
29.50
|
29.40
|
23.03
|
6,800
|
|
12/6/2021
|
-1.70 / -5.57%
|
29.50
|
30.50
|
28.80
|
28.80
|
29.30
|
22.48
|
72,800
|
|
12/3/2021
|
-1.00 / -3.19%
|
31.10
|
31.10
|
29.50
|
30.30
|
30.50
|
23.65
|
17,400
|
|
12/2/2021
|
+0.10 / +0.32%
|
31.20
|
32.00
|
31.00
|
31.40
|
31.31
|
24.51
|
8,400
|
|
12/1/2021
|
0.00 / 0.00%
|
31.00
|
32.00
|
31.00
|
31.50
|
31.30
|
24.59
|
11,200
|
|
11/30/2021
|
-0.40 / -1.25%
|
32.50
|
32.50
|
31.20
|
31.50
|
31.50
|
24.59
|
21,800
|
|
11/29/2021
|
-0.80 / -2.44%
|
31.90
|
33.00
|
30.80
|
32.00
|
31.90
|
24.98
|
11,200
|
|
11/26/2021
|
-1.30 / -3.90%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.80
|
24.98
|
7,600
|
|
11/25/2021
|
+1.50 / +4.62%
|
32.60
|
34.90
|
31.60
|
34.00
|
33.30
|
26.54
|
21,700
|
|
11/24/2021
|
+2.10 / +6.82%
|
30.90
|
34.20
|
30.70
|
32.90
|
32.50
|
25.68
|
12,900
|
|
11/23/2021
|
-1.50 / -4.69%
|
31.00
|
31.50
|
30.10
|
30.50
|
30.80
|
23.81
|
27,900
|
|
11/22/2021
|
+1.00 / +3.19%
|
31.60
|
32.80
|
31.50
|
32.30
|
32.00
|
25.21
|
17,200
|
|
11/19/2021
|
-0.10 / -0.31%
|
31.70
|
32.70
|
31.00
|
32.00
|
31.30
|
24.98
|
25,700
|
|
11/18/2021
|
-0.80 / -2.44%
|
33.00
|
33.00
|
31.80
|
32.00
|
32.10
|
24.98
|
39,200
|
|
11/17/2021
|
-0.60 / -1.79%
|
34.40
|
34.50
|
31.90
|
33.00
|
32.80
|
25.76
|
38,200
|
|
11/16/2021
|
-1.60 / -4.61%
|
35.00
|
36.70
|
32.80
|
33.10
|
33.60
|
25.84
|
43,300
|
|
11/15/2021
|
-2.10 / -5.66%
|
36.00
|
36.00
|
33.00
|
35.00
|
34.70
|
27.32
|
76,000
|
|
11/12/2021
|
-2.30 / -5.87%
|
33.60
|
39.30
|
33.60
|
36.90
|
37.10
|
28.80
|
23,500
|
|
11/11/2021
|
-0.70 / -1.71%
|
42.50
|
42.50
|
39.00
|
40.20
|
39.20
|
31.38
|
30,000
|
|
11/10/2021
|
-1.50 / -3.59%
|
41.80
|
42.60
|
40.10
|
40.30
|
40.90
|
31.46
|
13,600
|
|
11/9/2021
|
-0.60 / -1.43%
|
45.00
|
45.00
|
41.00
|
41.50
|
41.80
|
32.39
|
36,600
|
|
11/8/2021
|
+4.90 / +12.53%
|
43.50
|
44.90
|
40.00
|
44.00
|
42.08
|
34.35
|
35,000
|
|
|