|
Closing price on 4/11/2018
|
|
| Open |
21.10 |
| High |
21.10 |
| Low |
21.10 |
| Volume |
1,500 |
| Split-adjusted Price |
12.25 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/11/2018
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
12.25
|
1,500
|
|
|
4/10/2018
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
12.25
|
0
|
|
|
4/9/2018
|
-2.70 / -11.34%
|
21.20
|
21.20
|
21.10
|
21.10
|
21.12
|
12.25
|
5,000
|
|
|
4/6/2018
|
+1.90 / +8.64%
|
22.00
|
23.90
|
21.00
|
23.90
|
23.81
|
13.88
|
5,200
|
|
|
4/5/2018
|
+0.50 / +2.33%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.77
|
500
|
|
|
4/4/2018
|
-0.50 / -2.27%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.48
|
100
|
|
|
4/3/2018
|
-1.00 / -4.35%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.46
|
12.77
|
1,200
|
|
|
4/2/2018
|
+1.20 / +5.50%
|
24.80
|
24.80
|
23.00
|
23.00
|
24.76
|
13.35
|
4,600
|
|
|
3/30/2018
|
+0.50 / +2.33%
|
21.50
|
22.00
|
21.50
|
22.00
|
21.83
|
12.77
|
5,300
|
|
|
3/29/2018
|
-1.50 / -6.52%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
12.48
|
100
|
|
|
3/28/2018
|
-1.90 / -7.63%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.25
|
6,000
|
|
|
3/27/2018
|
-1.10 / -4.23%
|
25.00
|
25.00
|
24.90
|
24.90
|
24.93
|
13.26
|
700
|
|
|
3/26/2018
|
+3.00 / +13.04%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
13.85
|
3,500
|
|
|
3/23/2018
|
+0.60 / +2.67%
|
23.00
|
23.10
|
22.00
|
23.10
|
23.00
|
12.30
|
30,400
|
|
|
3/22/2018
|
+0.50 / +2.27%
|
21.00
|
22.50
|
21.00
|
22.50
|
22.29
|
11.99
|
700
|
|
|
3/21/2018
|
-1.40 / -5.98%
|
22.00
|
23.00
|
22.00
|
22.00
|
22.30
|
11.72
|
1,700
|
|
|
3/20/2018
|
+0.40 / +1.74%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
12.46
|
500
|
|
|
3/19/2018
|
-0.10 / -0.43%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
12.25
|
200
|
|
|
3/16/2018
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.30
|
1,040
|
|
|
3/15/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.72
|
0
|
|
|
3/14/2018
|
-1.10 / -4.76%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
11.72
|
6,000
|
|
|
3/13/2018
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.30
|
0
|
|
|
3/12/2018
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
12.30
|
0
|
|
|
3/9/2018
|
-0.30 / -1.29%
|
23.00
|
23.20
|
23.00
|
23.00
|
23.09
|
12.25
|
13,250
|
|
|
3/8/2018
|
+0.30 / +1.30%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
12.41
|
0
|
|
|
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
|
|
|