|
Closing price on 2/8/2018
|
|
| Open |
19.30 |
| High |
19.50 |
| Low |
19.20 |
| Volume |
3,500 |
| Split-adjusted Price |
10.39 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2018
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.20
|
19.50
|
19.44
|
10.39
|
3,500
|
|
|
2/7/2018
|
+0.30 / +1.58%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
10.28
|
200
|
|
|
2/6/2018
|
-0.50 / -2.56%
|
19.00
|
20.40
|
19.00
|
19.00
|
19.35
|
10.12
|
2,670
|
|
|
2/5/2018
|
-0.90 / -4.41%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
10.39
|
1,200
|
|
|
2/2/2018
|
+0.60 / +3.00%
|
20.60
|
20.60
|
19.50
|
20.60
|
20.37
|
10.97
|
6,710
|
|
|
2/1/2018
|
-1.50 / -6.98%
|
21.50
|
21.50
|
20.00
|
20.00
|
20.64
|
10.65
|
3,100
|
|
|
1/31/2018
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
11.45
|
10
|
|
|
1/30/2018
|
-0.90 / -4.02%
|
22.40
|
22.40
|
19.80
|
21.50
|
21.53
|
11.45
|
400
|
|
|
1/29/2018
|
-0.30 / -1.32%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
11.93
|
340
|
|
|
1/26/2018
|
0.00 / 0.00%
|
22.30
|
22.90
|
22.30
|
22.50
|
22.66
|
11.99
|
11,700
|
|
|
1/25/2018
|
-0.50 / -2.17%
|
22.80
|
22.80
|
22.50
|
22.50
|
22.65
|
11.99
|
1,000
|
|
|
1/24/2018
|
-0.20 / -0.86%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.25
|
100
|
|
|
1/23/2018
|
+0.20 / +0.87%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
12.36
|
100
|
|
|
1/22/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.25
|
0
|
|
|
1/19/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.25
|
100
|
|
|
1/18/2018
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.25
|
6,980
|
|
|
1/17/2018
|
-0.10 / -0.43%
|
23.00
|
23.00
|
22.80
|
23.00
|
22.98
|
12.25
|
5,100
|
|
|
1/16/2018
|
+0.20 / +0.87%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.30
|
10,020
|
|
|
1/15/2018
|
-0.10 / -0.43%
|
23.00
|
23.50
|
22.80
|
22.90
|
23.06
|
12.20
|
11,900
|
|
|
1/12/2018
|
-1.00 / -4.17%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.25
|
210
|
|
|
1/11/2018
|
+0.80 / +3.45%
|
24.00
|
24.00
|
23.70
|
24.00
|
23.91
|
12.78
|
8,220
|
|
|
1/10/2018
|
0.00 / 0.00%
|
22.30
|
23.70
|
22.30
|
23.20
|
22.90
|
12.36
|
14,640
|
|
|
1/9/2018
|
+0.60 / +2.65%
|
22.10
|
23.20
|
22.10
|
23.20
|
22.87
|
12.36
|
5,170
|
|
|
1/8/2018
|
0.00 / 0.00%
|
22.30
|
22.60
|
19.50
|
22.60
|
20.22
|
12.04
|
53,900
|
|
|
1/5/2018
|
-0.40 / -1.75%
|
23.00
|
24.00
|
22.40
|
22.40
|
22.65
|
11.93
|
61,300
|
|
|
1/4/2018
|
+0.10 / +0.44%
|
22.10
|
23.50
|
22.10
|
22.80
|
22.23
|
12.14
|
32,300
|
|
|
1/3/2018
|
+0.50 / +2.25%
|
22.10
|
23.50
|
21.60
|
22.70
|
22.24
|
12.09
|
36,000
|
|
|
1/2/2018
|
-2.40 / -9.76%
|
24.50
|
24.50
|
22.00
|
22.20
|
22.32
|
11.83
|
71,790
|
|
|
12/29/2017
|
+1.60 / +6.43%
|
24.50
|
26.50
|
24.50
|
26.50
|
24.62
|
14.12
|
26,300
|
|
|
12/28/2017
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
13.26
|
1,000
|
|
|