Closing price on 6/16/2022
|
|
Open |
24.50 |
High |
25.40 |
Low |
24.40 |
Volume |
10,300 |
Split-adjusted Price |
21.10 |
|
|
SKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/16/2022
|
-0.50 / -1.97%
|
24.50
|
25.40
|
24.40
|
24.90
|
24.70
|
21.10
|
10,300
|
|
6/15/2022
|
+0.40 / +1.61%
|
25.20
|
26.30
|
25.20
|
25.30
|
25.40
|
21.44
|
1,500
|
|
6/14/2022
|
0.00 / 0.00%
|
25.70
|
25.70
|
24.40
|
25.60
|
24.90
|
21.69
|
3,400
|
|
6/13/2022
|
-0.60 / -2.30%
|
25.60
|
25.90
|
25.50
|
25.50
|
25.60
|
21.61
|
11,800
|
|
6/10/2022
|
+0.10 / +0.38%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.10
|
22.11
|
6,700
|
|
6/9/2022
|
+0.20 / +0.78%
|
25.80
|
26.20
|
25.80
|
26.00
|
26.00
|
22.03
|
1,900
|
|
6/8/2022
|
-1.10 / -4.04%
|
25.50
|
26.70
|
25.30
|
26.10
|
25.80
|
22.11
|
9,500
|
|
6/7/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
26.70
|
26.90
|
27.20
|
22.79
|
20,400
|
|
6/6/2022
|
+0.30 / +1.03%
|
29.00
|
29.30
|
29.00
|
29.30
|
29.20
|
22.87
|
11,400
|
|
6/3/2022
|
+0.40 / +1.39%
|
28.80
|
29.40
|
28.80
|
29.20
|
29.00
|
22.79
|
15,700
|
|
6/2/2022
|
+0.10 / +0.35%
|
29.00
|
29.00
|
28.80
|
29.00
|
28.80
|
22.64
|
7,800
|
|
6/1/2022
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.70
|
28.70
|
28.90
|
22.40
|
5,100
|
|
5/31/2022
|
+1.30 / +4.56%
|
28.60
|
29.80
|
28.30
|
29.80
|
28.70
|
23.26
|
9,380
|
|
5/30/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
22.25
|
1,500
|
|
5/27/2022
|
+0.10 / +0.35%
|
28.50
|
28.50
|
28.40
|
28.50
|
28.50
|
22.25
|
2,300
|
|
5/26/2022
|
+0.10 / +0.35%
|
28.40
|
28.50
|
28.30
|
28.50
|
28.40
|
22.25
|
13,400
|
|
5/25/2022
|
+0.20 / +0.72%
|
28.70
|
28.90
|
27.90
|
28.10
|
28.40
|
21.93
|
11,600
|
|
5/24/2022
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.80
|
27.90
|
27.90
|
21.78
|
2,200
|
|
5/23/2022
|
-0.50 / -1.77%
|
28.00
|
28.00
|
27.80
|
27.80
|
27.90
|
21.70
|
2,300
|
|
5/20/2022
|
+0.30 / +1.07%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
22.09
|
500
|
|
5/19/2022
|
-0.60 / -2.11%
|
28.00
|
28.00
|
27.90
|
27.90
|
28.00
|
21.78
|
600
|
|
5/18/2022
|
+0.10 / +0.35%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
22.25
|
300
|
|
5/17/2022
|
0.00 / 0.00%
|
28.30
|
28.50
|
28.10
|
28.50
|
28.40
|
22.25
|
3,810
|
|
5/16/2022
|
+0.60 / +2.15%
|
28.40
|
28.50
|
28.40
|
28.50
|
28.50
|
22.25
|
400
|
|
5/13/2022
|
-0.20 / -0.71%
|
28.00
|
28.10
|
27.20
|
27.80
|
27.90
|
21.70
|
4,300
|
|
5/12/2022
|
-0.20 / -0.71%
|
28.10
|
28.20
|
27.10
|
28.10
|
28.00
|
21.93
|
8,200
|
|
5/11/2022
|
0.00 / 0.00%
|
28.50
|
28.50
|
28.10
|
28.10
|
28.30
|
21.93
|
600
|
|
5/10/2022
|
+0.30 / +1.08%
|
27.90
|
28.20
|
27.90
|
28.20
|
28.10
|
22.01
|
9,100
|
|
5/9/2022
|
-1.20 / -4.18%
|
29.00
|
29.00
|
27.50
|
27.50
|
27.90
|
21.47
|
11,300
|
|
5/6/2022
|
-0.40 / -1.38%
|
28.80
|
28.80
|
28.50
|
28.60
|
28.70
|
22.32
|
5,740
|
|
|