|
Closing price on 3/20/2018
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
23.40 |
| Volume |
500 |
| Split-adjusted Price |
10.87 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2018
|
+0.40 / +1.74%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
10.87
|
500
|
|
|
3/19/2018
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
10.68
|
200
|
|
|
3/16/2018
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
10.73
|
1,040
|
|
|
3/15/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.22
|
0
|
|
|
3/14/2018
|
-1.10 / -4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
10.22
|
6,000
|
|
|
3/13/2018
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
10.73
|
0
|
|
|
3/12/2018
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
10.73
|
0
|
|
|
3/9/2018
|
-0.30 / -1.29%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.09
|
10.68
|
13,250
|
|
|
3/8/2018
|
+0.30 / +1.30%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
10.82
|
0
|
|
|
3/7/2018
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.32
|
10.68
|
4,000
|
|
|
3/6/2018
|
-0.80 / -3.36%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.41
|
10.68
|
6,060
|
|
|
3/5/2018
|
+1.30 / +5.78%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.51
|
11.05
|
17,500
|
|
|
3/2/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.45
|
0
|
|
|
3/1/2018
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
10.45
|
2,400
|
|
|
2/28/2018
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.63
|
29,100
|
|
|
2/27/2018
|
+0.80 / +3.60%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.91
|
10.68
|
1,600
|
|
|
2/26/2018
|
-0.70 / -3.06%
|
23.10
|
23.10
|
22.20
|
22.20
|
22.53
|
10.31
|
7,590
|
|
|
2/23/2018
|
+0.40 / +1.78%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
10.63
|
200
|
|
|
2/22/2018
|
-2.00 / -8.16%
|
21.40
|
22.90
|
21.20
|
22.50
|
22.30
|
10.45
|
18,000
|
|
|
2/21/2018
|
+1.60 / +6.99%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
11.38
|
1,200
|
|
|
2/13/2018
|
+1.10 / +5.02%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.94
|
10.68
|
1,000
|
|
|
2/12/2018
|
+2.80 / +14.66%
|
21.40
|
21.90
|
21.40
|
21.90
|
21.77
|
10.17
|
4,900
|
|
|
2/9/2018
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.13
|
8.92
|
14,310
|
|
|
2/8/2018
|
+0.20 / +1.04%
|
19.30
|
19.50
|
19.20
|
19.50
|
19.44
|
9.06
|
3,500
|
|
|
2/7/2018
|
+0.30 / +1.58%
|
19.30
|
19.30
|
19.30
|
19.30
|
19.30
|
8.96
|
200
|
|
|
2/6/2018
|
-0.50 / -2.56%
|
19.00
|
20.40
|
19.00
|
19.00
|
19.35
|
8.82
|
2,670
|
|
|
2/5/2018
|
-0.90 / -4.41%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
9.06
|
1,200
|
|
|
2/2/2018
|
+0.60 / +3.00%
|
20.60
|
20.60
|
19.50
|
20.60
|
20.37
|
9.57
|
6,710
|
|
|
2/1/2018
|
-1.50 / -6.98%
|
21.50
|
21.50
|
20.00
|
20.00
|
20.64
|
9.29
|
3,100
|
|
|
1/31/2018
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.98
|
10
|
|
|