Closing price on 2/10/2022
|
|
Open |
28.30 |
High |
28.50 |
Low |
28.10 |
Volume |
6,900 |
Split-adjusted Price |
21.93 |
|
|
SKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/10/2022
|
-0.20 / -0.71%
|
28.30
|
28.50
|
28.10
|
28.10
|
28.30
|
21.93
|
6,900
|
|
2/9/2022
|
+0.30 / +1.07%
|
28.20
|
28.30
|
28.20
|
28.30
|
28.30
|
22.09
|
2,800
|
|
2/8/2022
|
+0.20 / +0.72%
|
28.00
|
28.10
|
28.00
|
28.10
|
28.00
|
21.93
|
4,300
|
|
2/7/2022
|
+0.20 / +0.72%
|
27.50
|
28.00
|
27.50
|
28.00
|
27.90
|
21.86
|
4,200
|
|
1/28/2022
|
+1.00 / +3.70%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.80
|
21.86
|
2,500
|
|
1/27/2022
|
-0.30 / -1.10%
|
27.00
|
27.10
|
27.00
|
27.00
|
27.00
|
21.08
|
5,700
|
|
1/26/2022
|
+0.90 / +3.38%
|
27.10
|
28.20
|
27.10
|
27.50
|
27.30
|
21.47
|
3,600
|
|
1/25/2022
|
-0.70 / -2.52%
|
25.60
|
27.80
|
25.60
|
27.10
|
26.60
|
21.15
|
68,549
|
|
1/24/2022
|
-0.20 / -0.72%
|
27.70
|
28.00
|
27.70
|
27.70
|
27.80
|
21.62
|
160,425
|
|
1/21/2022
|
0.00 / 0.00%
|
27.90
|
28.80
|
27.80
|
27.90
|
27.90
|
21.78
|
4,200
|
|
1/20/2022
|
+0.40 / +1.45%
|
27.70
|
28.00
|
27.70
|
28.00
|
27.90
|
21.86
|
2,700
|
|
1/19/2022
|
-0.10 / -0.36%
|
28.00
|
28.00
|
27.60
|
27.90
|
27.60
|
21.78
|
9,900
|
|
1/18/2022
|
-0.40 / -1.42%
|
28.10
|
28.20
|
27.70
|
27.80
|
28.00
|
21.70
|
39,800
|
|
1/17/2022
|
-0.60 / -2.11%
|
28.40
|
28.50
|
27.80
|
27.80
|
28.20
|
21.70
|
18,300
|
|
1/14/2022
|
0.00 / 0.00%
|
28.80
|
28.80
|
28.40
|
28.40
|
28.40
|
22.17
|
4,200
|
|
1/13/2022
|
-0.50 / -1.75%
|
29.00
|
29.00
|
28.10
|
28.10
|
28.40
|
21.93
|
3,400
|
|
1/12/2022
|
0.00 / 0.00%
|
29.20
|
29.90
|
28.20
|
28.80
|
28.60
|
22.48
|
23,200
|
|
1/11/2022
|
-0.10 / -0.34%
|
29.00
|
29.00
|
28.40
|
28.90
|
28.80
|
22.56
|
2,600
|
|
1/10/2022
|
-0.40 / -1.36%
|
29.40
|
29.40
|
28.80
|
29.00
|
29.00
|
22.64
|
18,200
|
|
1/7/2022
|
0.00 / 0.00%
|
29.40
|
29.50
|
29.30
|
29.40
|
29.40
|
22.95
|
19,800
|
|
1/6/2022
|
+0.60 / +2.10%
|
29.00
|
29.70
|
29.00
|
29.20
|
29.40
|
22.79
|
17,400
|
|
1/5/2022
|
+0.70 / +2.47%
|
28.30
|
29.60
|
28.30
|
29.00
|
28.60
|
22.64
|
35,000
|
|
1/4/2022
|
-0.10 / -0.35%
|
29.70
|
29.70
|
28.10
|
28.30
|
28.30
|
22.09
|
7,800
|
|
12/31/2021
|
+0.20 / +0.71%
|
28.50
|
28.60
|
28.40
|
28.50
|
28.40
|
22.25
|
10,800
|
|
12/30/2021
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.30
|
28.40
|
28.30
|
22.17
|
14,900
|
|
12/29/2021
|
+0.10 / +0.35%
|
29.00
|
29.00
|
28.20
|
28.60
|
28.40
|
22.32
|
12,100
|
|
12/28/2021
|
+0.80 / +2.84%
|
29.00
|
29.00
|
28.20
|
29.00
|
28.50
|
22.64
|
9,900
|
|
12/27/2021
|
+1.30 / +4.73%
|
27.60
|
28.90
|
27.60
|
28.80
|
28.20
|
22.48
|
7,000
|
|
12/24/2021
|
-0.40 / -1.40%
|
28.10
|
28.50
|
25.20
|
28.20
|
27.50
|
22.01
|
26,673
|
|
12/23/2021
|
-0.10 / -0.35%
|
28.60
|
28.90
|
28.50
|
28.80
|
28.60
|
22.48
|
45,942
|
|
|