|
Closing price on 3/7/2018
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
23.00 |
| Volume |
4,000 |
| Split-adjusted Price |
12.25 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2018
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.00
|
23.00
|
23.32
|
12.25
|
4,000
|
|
|
3/6/2018
|
-0.80 / -3.36%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.41
|
12.25
|
6,060
|
|
|
3/5/2018
|
+1.30 / +5.78%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.51
|
12.68
|
17,500
|
|
|
3/2/2018
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.99
|
0
|
|
|
3/1/2018
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
11.99
|
2,400
|
|
|
2/28/2018
|
-0.10 / -0.43%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.20
|
29,100
|
|
|
2/27/2018
|
+0.80 / +3.60%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.91
|
12.25
|
1,600
|
|
|
2/26/2018
|
-0.70 / -3.06%
|
23.10
|
23.10
|
22.20
|
22.20
|
22.53
|
11.83
|
7,590
|
|
|
2/23/2018
|
+0.40 / +1.78%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
12.20
|
200
|
|
|
2/22/2018
|
-2.00 / -8.16%
|
21.40
|
22.90
|
21.20
|
22.50
|
22.30
|
11.99
|
18,000
|
|
|
2/21/2018
|
+1.60 / +6.99%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
13.05
|
1,200
|
|
|
2/13/2018
|
+1.10 / +5.02%
|
22.90
|
23.00
|
22.90
|
23.00
|
22.94
|
12.25
|
1,000
|
|
|
2/12/2018
|
+2.80 / +14.66%
|
21.40
|
21.90
|
21.40
|
21.90
|
21.77
|
11.67
|
4,900
|
|
|
2/9/2018
|
-0.30 / -1.54%
|
19.20
|
19.20
|
19.00
|
19.20
|
19.13
|
10.23
|
14,310
|
|
|
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
|
|
|