Closing price on 4/7/2022
|
|
Open |
30.70 |
High |
30.70 |
Low |
30.50 |
Volume |
2,700 |
Split-adjusted Price |
23.81 |
|
|
SKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/7/2022
|
-0.20 / -0.65%
|
30.70
|
30.70
|
30.50
|
30.50
|
30.60
|
23.81
|
2,700
|
|
4/6/2022
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.70
|
30.70
|
30.70
|
23.96
|
4,700
|
|
4/5/2022
|
-1.00 / -3.13%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
24.20
|
1,000
|
|
4/4/2022
|
-1.80 / -5.49%
|
32.80
|
32.80
|
31.00
|
31.00
|
32.00
|
24.20
|
7,800
|
|
4/1/2022
|
+1.50 / +4.79%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
25.60
|
100
|
|
3/31/2022
|
-0.10 / -0.32%
|
31.40
|
31.40
|
31.20
|
31.30
|
31.30
|
24.43
|
4,300
|
|
3/30/2022
|
-0.30 / -0.96%
|
31.00
|
31.80
|
30.70
|
31.00
|
31.40
|
24.20
|
1,500
|
|
3/29/2022
|
+1.00 / +3.27%
|
31.00
|
31.60
|
31.00
|
31.60
|
31.30
|
24.67
|
4,400
|
|
3/28/2022
|
-0.90 / -2.88%
|
31.20
|
31.20
|
30.30
|
30.30
|
30.60
|
23.65
|
7,000
|
|
3/25/2022
|
+0.40 / +1.29%
|
32.00
|
32.00
|
31.00
|
31.40
|
31.20
|
24.51
|
12,000
|
|
3/24/2022
|
+0.40 / +1.29%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.00
|
24.51
|
11,700
|
|
3/23/2022
|
0.00 / 0.00%
|
31.10
|
31.30
|
31.00
|
31.10
|
31.00
|
24.28
|
6,900
|
|
3/22/2022
|
0.00 / 0.00%
|
33.40
|
33.40
|
31.00
|
31.00
|
31.10
|
24.20
|
3,300
|
|
3/21/2022
|
+0.20 / +0.65%
|
31.00
|
31.20
|
30.60
|
31.20
|
31.00
|
24.35
|
6,300
|
|
3/18/2022
|
+0.20 / +0.65%
|
31.00
|
31.00
|
30.80
|
31.00
|
31.00
|
24.20
|
5,700
|
|
3/17/2022
|
-0.60 / -1.95%
|
31.00
|
31.00
|
30.20
|
30.20
|
30.80
|
23.57
|
6,000
|
|
3/16/2022
|
-0.40 / -1.29%
|
30.80
|
30.90
|
30.60
|
30.60
|
30.80
|
23.89
|
4,200
|
|
3/15/2022
|
-0.10 / -0.32%
|
31.40
|
31.40
|
30.70
|
31.00
|
31.00
|
24.20
|
9,000
|
|
3/14/2022
|
-0.60 / -1.88%
|
31.40
|
31.80
|
30.80
|
31.40
|
31.10
|
24.51
|
15,000
|
|
3/11/2022
|
-1.40 / -4.27%
|
32.40
|
32.70
|
31.20
|
31.40
|
32.00
|
24.51
|
20,200
|
|
3/10/2022
|
+2.20 / +7.24%
|
31.50
|
34.00
|
31.50
|
32.60
|
32.80
|
25.45
|
11,000
|
|
3/9/2022
|
+1.40 / +4.68%
|
31.00
|
31.40
|
29.60
|
31.30
|
30.40
|
24.43
|
6,300
|
|
3/8/2022
|
+1.10 / +3.81%
|
28.90
|
31.00
|
28.90
|
30.00
|
29.90
|
23.42
|
27,300
|
|
3/7/2022
|
0.00 / 0.00%
|
28.90
|
29.20
|
28.30
|
29.10
|
28.90
|
22.71
|
35,100
|
|
3/4/2022
|
+0.80 / +2.85%
|
29.60
|
29.70
|
28.20
|
28.90
|
29.10
|
22.56
|
3,600
|
|
3/3/2022
|
+0.90 / +3.26%
|
28.00
|
28.50
|
27.70
|
28.50
|
28.10
|
22.25
|
19,500
|
|
3/2/2022
|
-0.30 / -1.08%
|
27.70
|
27.70
|
27.50
|
27.50
|
27.60
|
21.47
|
4,000
|
|
3/1/2022
|
-0.20 / -0.72%
|
28.00
|
28.00
|
27.70
|
27.70
|
27.80
|
21.62
|
1,600
|
|
2/28/2022
|
+0.20 / +0.72%
|
28.00
|
28.00
|
27.90
|
28.00
|
27.90
|
21.86
|
500
|
|
2/25/2022
|
0.00 / 0.00%
|
27.70
|
27.90
|
27.70
|
27.80
|
27.80
|
21.70
|
900
|
|
|