|
Closing price on 4/8/2020
|
|
| Open |
23.40 |
| High |
23.40 |
| Low |
21.00 |
| Volume |
6,800 |
| Split-adjusted Price |
13.40 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/8/2020
|
-2.00 / -8.70%
|
23.40
|
23.40
|
21.00
|
21.00
|
21.06
|
13.40
|
6,800
|
|
|
4/7/2020
|
-0.70 / -2.95%
|
23.20
|
23.50
|
23.00
|
23.00
|
23.27
|
14.67
|
3,300
|
|
|
4/6/2020
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.12
|
0
|
|
|
4/3/2020
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.12
|
0
|
|
|
4/1/2020
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.12
|
0
|
|
|
3/31/2020
|
+1.10 / +4.87%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.12
|
100
|
|
|
3/30/2020
|
+1.40 / +6.60%
|
24.30
|
24.30
|
18.40
|
22.60
|
22.38
|
14.42
|
2,500
|
|
|
3/27/2020
|
-3.70 / -14.86%
|
21.20
|
23.00
|
21.20
|
21.20
|
21.21
|
13.52
|
39,800
|
|
|
3/26/2020
|
+3.00 / +13.70%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
15.88
|
100
|
|
|
3/25/2020
|
-3.80 / -14.79%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
13.97
|
700
|
|
|
3/24/2020
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
16.40
|
0
|
|
|
3/23/2020
|
+3.30 / +14.73%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
16.40
|
100
|
|
|
3/20/2020
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
14.29
|
0
|
|
|
3/19/2020
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
14.29
|
0
|
|
|
3/18/2020
|
+1.40 / +6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
14.29
|
100
|
|
|
3/17/2020
|
-1.40 / -6.25%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
13.40
|
1,100
|
|
|
3/16/2020
|
+1.30 / +6.16%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
14.29
|
3,500
|
|
|
3/13/2020
|
-0.20 / -0.90%
|
22.90
|
22.90
|
20.00
|
21.90
|
21.07
|
13.97
|
900
|
|
|
3/12/2020
|
-0.40 / -1.78%
|
21.00
|
22.50
|
21.00
|
22.10
|
21.60
|
14.10
|
8,600
|
|
|
3/11/2020
|
-0.20 / -0.88%
|
22.70
|
22.70
|
21.60
|
22.50
|
21.82
|
14.35
|
2,000
|
|
|
3/10/2020
|
+0.70 / +3.18%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
14.48
|
0
|
|
|
3/9/2020
|
-0.50 / -2.22%
|
23.20
|
23.20
|
22.00
|
22.00
|
22.70
|
14.03
|
3,600
|
|
|
3/6/2020
|
-0.90 / -3.85%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
14.35
|
1,000
|
|
|
3/5/2020
|
+0.30 / +1.30%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
14.93
|
2,100
|
|
|
3/4/2020
|
-0.30 / -1.28%
|
23.30
|
23.30
|
22.70
|
23.10
|
22.81
|
14.74
|
5,700
|
|
|
3/3/2020
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
14.93
|
0
|
|
|
3/2/2020
|
+0.40 / +1.74%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
14.93
|
100
|
|
|
2/28/2020
|
+0.40 / +1.74%
|
23.00
|
23.40
|
22.90
|
23.40
|
23.02
|
14.93
|
11,400
|
|
|
2/27/2020
|
-0.50 / -2.13%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.01
|
14.67
|
7,500
|
|
|
2/26/2020
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.50
|
23.50
|
23.70
|
14.99
|
4,100
|
|
|