|
Closing price on 5/30/2018
|
|
| Open |
19.50 |
| High |
19.60 |
| Low |
19.00 |
| Volume |
2,900 |
| Split-adjusted Price |
11.38 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/30/2018
|
+0.50 / +2.62%
|
19.50
|
19.60
|
19.00
|
19.60
|
19.53
|
11.38
|
2,900
|
|
|
5/29/2018
|
+0.10 / +0.53%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.09
|
0
|
|
|
5/28/2018
|
-0.10 / -0.52%
|
19.00
|
19.40
|
19.00
|
19.00
|
19.11
|
11.03
|
3,700
|
|
|
5/25/2018
|
-0.50 / -2.50%
|
19.00
|
19.50
|
19.00
|
19.50
|
19.13
|
11.32
|
400
|
|
|
5/24/2018
|
+1.00 / +5.26%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.61
|
1,800
|
|
|
5/23/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
19.00
|
19.14
|
11.03
|
700
|
|
|
5/22/2018
|
-1.00 / -5.00%
|
19.50
|
19.50
|
19.00
|
19.00
|
19.25
|
11.03
|
10,400
|
|
|
5/21/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.61
|
100
|
|
|
5/18/2018
|
-1.00 / -4.88%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.97
|
11.32
|
3,100
|
|
|
5/17/2018
|
+1.00 / +5.13%
|
19.50
|
20.50
|
19.50
|
20.50
|
19.55
|
11.90
|
2,100
|
|
|
5/16/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.32
|
1,000
|
|
|
5/15/2018
|
0.00 / 0.00%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.41
|
11.32
|
4,400
|
|
|
5/14/2018
|
-0.20 / -1.02%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.57
|
11.32
|
8,000
|
|
|
5/11/2018
|
-0.50 / -2.48%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
11.44
|
1,000
|
|
|
5/10/2018
|
+0.20 / +1.00%
|
20.20
|
20.20
|
20.20
|
20.20
|
20.20
|
11.73
|
1,000
|
|
|
5/9/2018
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.60
|
20.00
|
19.77
|
11.61
|
2,300
|
|
|
5/8/2018
|
-0.10 / -0.51%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.38
|
300
|
|
|
5/7/2018
|
-0.20 / -1.01%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
11.44
|
1,500
|
|
|
5/4/2018
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.55
|
0
|
|
|
5/3/2018
|
+0.40 / +2.04%
|
19.60
|
20.00
|
19.50
|
20.00
|
19.85
|
11.61
|
3,100
|
|
|
5/2/2018
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
11.38
|
0
|
|
|
4/27/2018
|
0.00 / 0.00%
|
19.80
|
19.80
|
19.60
|
19.60
|
19.62
|
11.38
|
2,300
|
|
|
4/26/2018
|
-0.80 / -3.92%
|
20.00
|
20.00
|
19.60
|
19.60
|
19.92
|
11.38
|
5,000
|
|
|
4/24/2018
|
+0.10 / +0.49%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
11.84
|
0
|
|
|
4/23/2018
|
-1.00 / -4.69%
|
21.20
|
21.20
|
20.10
|
20.30
|
20.35
|
11.79
|
5,400
|
|
|
4/20/2018
|
+1.10 / +5.39%
|
21.00
|
21.50
|
21.00
|
21.50
|
21.34
|
12.48
|
2,800
|
|
|
4/19/2018
|
+0.40 / +2.00%
|
20.20
|
20.40
|
20.20
|
20.40
|
20.25
|
11.84
|
2,000
|
|
|
4/18/2018
|
+0.50 / +2.56%
|
19.90
|
20.00
|
19.00
|
20.00
|
19.65
|
11.61
|
46,600
|
|
|
4/17/2018
|
-1.50 / -7.14%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.32
|
0
|
|
|
4/16/2018
|
+1.00 / +5.00%
|
19.50
|
21.50
|
19.00
|
21.00
|
19.45
|
12.19
|
7,100
|
|
|