|
Closing price on 5/19/2020
|
|
| Open |
22.50 |
| High |
22.70 |
| Low |
22.50 |
| Volume |
2,100 |
| Split-adjusted Price |
14.48 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2020
|
-0.30 / -1.30%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.56
|
14.48
|
2,100
|
|
|
5/18/2020
|
+1.00 / +4.55%
|
25.20
|
25.20
|
23.00
|
23.00
|
25.02
|
14.67
|
1,200
|
|
|
5/15/2020
|
-1.00 / -4.37%
|
22.60
|
22.70
|
21.90
|
21.90
|
22.04
|
13.97
|
7,500
|
|
|
5/14/2020
|
-0.50 / -2.14%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
14.61
|
100
|
|
|
5/13/2020
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
14.93
|
0
|
|
|
5/12/2020
|
+2.70 / +13.04%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
14.93
|
1,500
|
|
|
5/11/2020
|
-1.50 / -6.76%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
13.21
|
200
|
|
|
5/8/2020
|
0.00 / 0.00%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
14.16
|
0
|
|
|
5/7/2020
|
+0.90 / +4.23%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
14.16
|
0
|
|
|
5/6/2020
|
0.00 / 0.00%
|
22.40
|
22.40
|
21.30
|
21.30
|
22.22
|
13.59
|
1,200
|
|
|
5/5/2020
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
13.59
|
0
|
|
|
5/4/2020
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
13.59
|
0
|
|
|
4/29/2020
|
+0.20 / +0.95%
|
21.40
|
21.40
|
21.20
|
21.20
|
21.28
|
13.52
|
500
|
|
|
4/28/2020
|
-0.10 / -0.47%
|
24.20
|
24.20
|
21.00
|
21.00
|
22.07
|
13.40
|
300
|
|
|
4/27/2020
|
0.00 / 0.00%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
13.46
|
700
|
|
|
4/24/2020
|
+0.40 / +1.93%
|
20.70
|
21.10
|
20.70
|
21.10
|
21.08
|
13.46
|
1,600
|
|
|
4/23/2020
|
0.00 / 0.00%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
13.21
|
0
|
|
|
4/22/2020
|
+0.10 / +0.49%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
13.21
|
5,800
|
|
|
4/21/2020
|
-1.10 / -5.07%
|
21.10
|
21.10
|
20.60
|
20.60
|
20.73
|
13.14
|
16,800
|
|
|
4/20/2020
|
+0.30 / +1.40%
|
21.10
|
21.70
|
21.10
|
21.70
|
21.60
|
13.84
|
600
|
|
|
4/17/2020
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
13.65
|
200
|
|
|
4/16/2020
|
-0.10 / -0.46%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
13.72
|
400
|
|
|
4/15/2020
|
-0.30 / -1.37%
|
21.60
|
21.60
|
21.00
|
21.60
|
21.57
|
13.78
|
2,300
|
|
|
4/14/2020
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
13.97
|
0
|
|
|
4/13/2020
|
+1.10 / +5.29%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
13.97
|
300
|
|
|
4/10/2020
|
0.00 / 0.00%
|
21.10
|
22.40
|
20.60
|
22.40
|
20.83
|
14.29
|
16,200
|
|
|
4/9/2020
|
+1.40 / +6.67%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
14.29
|
800
|
|
|
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
|
|
|