Closing price on 5/17/2021
|
|
Open |
25.00 |
High |
25.10 |
Low |
25.00 |
Volume |
800 |
Split-adjusted Price |
17.78 |
|
|
SKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/17/2021
|
-0.20 / -0.79%
|
25.00
|
25.10
|
25.00
|
25.10
|
25.06
|
17.78
|
800
|
|
5/14/2021
|
+0.30 / +1.20%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
17.93
|
7,600
|
|
5/13/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.71
|
2,500
|
|
5/12/2021
|
-0.30 / -1.19%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.71
|
5,200
|
|
5/11/2021
|
+0.40 / +1.60%
|
25.00
|
25.40
|
25.00
|
25.40
|
25.28
|
18.00
|
4,300
|
|
5/10/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.71
|
200
|
|
5/7/2021
|
-0.10 / -0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.71
|
200
|
|
5/6/2021
|
-0.20 / -0.79%
|
25.00
|
25.30
|
25.00
|
25.00
|
25.08
|
17.71
|
7,800
|
|
5/5/2021
|
+0.10 / +0.41%
|
25.20
|
25.30
|
24.60
|
24.60
|
25.24
|
17.43
|
1,700
|
|
5/4/2021
|
-0.40 / -1.61%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
17.36
|
1,000
|
|
4/29/2021
|
0.00 / 0.00%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
17.64
|
1,000
|
|
4/28/2021
|
-0.20 / -0.80%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
17.64
|
300
|
|
4/27/2021
|
+0.70 / +2.88%
|
25.10
|
25.10
|
25.00
|
25.00
|
25.09
|
17.71
|
1,600
|
|
4/26/2021
|
-0.90 / -3.57%
|
24.20
|
24.30
|
24.20
|
24.30
|
24.27
|
17.22
|
2,300
|
|
4/23/2021
|
-0.10 / -0.40%
|
24.70
|
25.30
|
24.70
|
25.20
|
25.15
|
17.85
|
10,600
|
|
4/22/2021
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
17.93
|
0
|
|
4/20/2021
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
17.93
|
0
|
|
4/19/2021
|
+1.60 / +6.69%
|
24.20
|
25.50
|
24.20
|
25.50
|
25.33
|
18.07
|
6,300
|
|
4/16/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.90
|
23.90
|
23.91
|
16.93
|
7,500
|
|
4/15/2021
|
-1.00 / -4.05%
|
24.30
|
24.30
|
23.70
|
23.70
|
23.86
|
16.79
|
18,400
|
|
4/14/2021
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
17.50
|
0
|
|
4/13/2021
|
-0.60 / -2.38%
|
25.10
|
25.20
|
24.60
|
24.60
|
24.73
|
17.43
|
14,000
|
|
4/12/2021
|
+0.60 / +2.44%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
17.85
|
200
|
|
4/9/2021
|
-0.40 / -1.60%
|
24.80
|
24.80
|
24.60
|
24.60
|
24.62
|
17.43
|
14,200
|
|
4/8/2021
|
+0.70 / +2.85%
|
24.60
|
25.30
|
24.60
|
25.30
|
25.01
|
17.93
|
8,700
|
|
4/7/2021
|
-0.80 / -3.16%
|
24.60
|
24.60
|
24.50
|
24.50
|
24.57
|
17.36
|
3,900
|
|
4/6/2021
|
0.00 / 0.00%
|
25.30
|
25.50
|
24.70
|
24.70
|
25.33
|
17.50
|
1,100
|
|
4/5/2021
|
+0.60 / +2.44%
|
24.40
|
25.30
|
24.40
|
25.20
|
24.66
|
17.85
|
7,100
|
|
4/2/2021
|
-0.50 / -2.00%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.63
|
17.36
|
2,000
|
|
4/1/2021
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
17.71
|
500
|
|
|