Closing price on 12/20/2024
|
|
Open |
32.00 |
High |
32.00 |
Low |
31.30 |
Volume |
8,100 |
Split-adjusted Price |
31.80 |
|
|
SKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/20/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.30
|
31.80
|
31.70
|
31.80
|
8,100
|
|
12/19/2024
|
-0.20 / -0.63%
|
31.90
|
31.90
|
31.80
|
31.80
|
31.80
|
31.80
|
2,900
|
|
12/18/2024
|
+0.10 / +0.31%
|
31.70
|
32.50
|
31.70
|
32.00
|
32.00
|
32.00
|
2,000
|
|
12/17/2024
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
1,600
|
|
12/16/2024
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.80
|
31.90
|
31.90
|
31.90
|
14,000
|
|
12/13/2024
|
-0.10 / -0.31%
|
32.00
|
32.00
|
31.90
|
31.90
|
31.90
|
31.90
|
7,300
|
|
12/12/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
4,400
|
|
12/11/2024
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
0
|
|
12/10/2024
|
-0.40 / -1.24%
|
32.20
|
32.20
|
31.90
|
31.90
|
32.00
|
31.90
|
52,200
|
|
12/9/2024
|
+0.30 / +0.94%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
1,000
|
|
12/6/2024
|
-0.20 / -0.62%
|
32.10
|
32.10
|
32.00
|
32.00
|
32.00
|
32.00
|
4,200
|
|
12/5/2024
|
+0.10 / +0.31%
|
32.20
|
32.50
|
32.10
|
32.50
|
32.20
|
32.50
|
5,600
|
|
12/4/2024
|
0.00 / 0.00%
|
32.50
|
32.60
|
32.00
|
32.60
|
32.40
|
32.60
|
400
|
|
12/3/2024
|
+0.50 / +1.55%
|
32.30
|
32.80
|
32.30
|
32.80
|
32.60
|
32.80
|
200
|
|
12/2/2024
|
-0.30 / -0.93%
|
32.50
|
32.50
|
31.90
|
31.90
|
32.30
|
31.90
|
1,800
|
|
11/29/2024
|
+0.10 / +0.31%
|
32.30
|
32.30
|
32.00
|
32.00
|
32.20
|
32.00
|
200
|
|
11/28/2024
|
+0.10 / +0.31%
|
31.90
|
32.00
|
31.80
|
32.00
|
31.90
|
32.00
|
2,800
|
|
11/27/2024
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
4,800
|
|
11/26/2024
|
+0.20 / +0.63%
|
31.70
|
32.00
|
31.70
|
31.90
|
31.90
|
31.90
|
2,300
|
|
11/25/2024
|
-0.10 / -0.31%
|
31.80
|
31.80
|
31.70
|
31.70
|
31.70
|
31.70
|
1,300
|
|
11/22/2024
|
-0.90 / -2.75%
|
32.60
|
32.60
|
31.70
|
31.80
|
31.80
|
31.80
|
2,000
|
|
11/21/2024
|
+1.00 / +3.16%
|
33.20
|
33.20
|
32.60
|
32.60
|
32.70
|
32.60
|
4,400
|
|
11/20/2024
|
+0.30 / +0.95%
|
31.60
|
31.90
|
31.60
|
31.90
|
31.60
|
31.90
|
5,500
|
|
11/19/2024
|
+0.20 / +0.64%
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
31.60
|
2,600
|
|
11/18/2024
|
+0.50 / +1.61%
|
31.20
|
31.60
|
31.20
|
31.60
|
31.40
|
31.60
|
4,400
|
|
11/15/2024
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
4,800
|
|
11/14/2024
|
+0.10 / +0.32%
|
31.10
|
31.20
|
31.10
|
31.20
|
31.10
|
31.20
|
3,800
|
|
11/13/2024
|
+0.70 / +2.26%
|
31.00
|
31.70
|
31.00
|
31.70
|
31.10
|
31.70
|
5,300
|
|
11/12/2024
|
+0.10 / +0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
9,800
|
|
11/11/2024
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.90
|
30.90
|
30.90
|
30.90
|
2,900
|
|
|