|
Closing price on 6/26/2019
|
|
| Open |
25.20 |
| High |
25.20 |
| Low |
23.70 |
| Volume |
1,000 |
| Split-adjusted Price |
15.12 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/26/2019
|
-1.00 / -4.05%
|
25.20
|
25.20
|
23.70
|
23.70
|
25.05
|
15.12
|
1,000
|
|
|
6/25/2019
|
+0.10 / +0.41%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
15.76
|
0
|
|
|
6/24/2019
|
-0.50 / -1.99%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.68
|
15.69
|
1,600
|
|
|
6/21/2019
|
-0.20 / -0.79%
|
25.20
|
25.20
|
25.00
|
25.00
|
25.14
|
15.95
|
1,300
|
|
|
6/20/2019
|
+0.10 / +0.40%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
16.08
|
1,200
|
|
|
6/19/2019
|
+0.10 / +0.40%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
16.01
|
0
|
|
|
6/18/2019
|
+1.20 / +5.04%
|
25.40
|
25.40
|
24.50
|
25.00
|
25.08
|
15.95
|
2,700
|
|
|
6/17/2019
|
+0.10 / +0.42%
|
25.40
|
25.40
|
23.80
|
23.80
|
24.13
|
15.18
|
8,600
|
|
|
6/14/2019
|
-0.30 / -1.25%
|
24.00
|
24.00
|
23.70
|
23.70
|
23.71
|
15.12
|
16,400
|
|
|
6/13/2019
|
+0.60 / +2.56%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.31
|
15.31
|
1,900
|
|
|
6/12/2019
|
-1.90 / -7.51%
|
25.20
|
25.20
|
23.40
|
23.40
|
24.52
|
14.93
|
6,200
|
|
|
6/11/2019
|
-0.10 / -0.39%
|
22.50
|
25.30
|
22.50
|
25.30
|
24.83
|
16.14
|
600
|
|
|
6/10/2019
|
+1.70 / +7.17%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
16.20
|
2,300
|
|
|
6/7/2019
|
+0.50 / +2.16%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.12
|
300
|
|
|
6/6/2019
|
-1.20 / -4.92%
|
24.70
|
24.70
|
23.20
|
23.20
|
24.33
|
14.80
|
2,000
|
|
|
6/5/2019
|
+1.40 / +6.09%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
15.57
|
2,500
|
|
|
6/4/2019
|
0.00 / 0.00%
|
24.30
|
24.30
|
23.00
|
23.00
|
23.21
|
14.67
|
18,500
|
|
|
6/3/2019
|
-1.30 / -5.35%
|
24.90
|
24.90
|
23.00
|
23.00
|
23.32
|
14.67
|
10,500
|
|
|
5/31/2019
|
-0.30 / -1.29%
|
27.50
|
27.50
|
23.00
|
23.00
|
24.26
|
14.67
|
13,800
|
|
|
5/30/2019
|
-2.30 / -8.98%
|
24.50
|
25.50
|
21.00
|
23.30
|
24.56
|
14.86
|
6,500
|
|
|
5/29/2019
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
14.86
|
300
|
|
|
5/28/2019
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.50
|
25.60
|
25.57
|
14.86
|
2,900
|
|
|
5/27/2019
|
-1.40 / -5.19%
|
27.90
|
27.90
|
25.60
|
25.60
|
27.75
|
14.86
|
2,100
|
|
|
5/24/2019
|
-1.60 / -5.95%
|
29.80
|
29.80
|
25.30
|
25.30
|
27.04
|
14.69
|
9,600
|
|
|
5/23/2019
|
+1.80 / +7.17%
|
25.20
|
26.90
|
25.20
|
26.90
|
26.07
|
15.62
|
12,800
|
|
|
5/22/2019
|
+0.10 / +0.40%
|
25.70
|
25.70
|
25.10
|
25.10
|
25.57
|
14.57
|
1,500
|
|
|
5/21/2019
|
-0.70 / -2.72%
|
25.30
|
25.30
|
25.00
|
25.00
|
25.12
|
14.52
|
6,000
|
|
|
5/20/2019
|
-0.10 / -0.39%
|
26.80
|
26.80
|
25.00
|
25.70
|
25.84
|
14.92
|
8,400
|
|
|
5/17/2019
|
+2.40 / +9.80%
|
25.60
|
26.90
|
24.70
|
26.90
|
25.81
|
15.62
|
13,900
|
|
|
5/16/2019
|
-1.20 / -4.67%
|
25.00
|
25.00
|
24.50
|
24.50
|
24.73
|
14.23
|
4,100
|
|
|