Closing price on 6/7/2021
|
|
Open |
23.90 |
High |
24.00 |
Low |
23.90 |
Volume |
19,700 |
Split-adjusted Price |
17.00 |
|
|
SKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2021
|
+0.10 / +0.42%
|
23.90
|
24.00
|
23.90
|
24.00
|
23.91
|
17.00
|
19,700
|
|
6/4/2021
|
-0.60 / -2.45%
|
24.10
|
24.10
|
23.90
|
23.90
|
23.90
|
16.93
|
8,900
|
|
6/3/2021
|
+0.20 / +0.82%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
17.36
|
500
|
|
6/2/2021
|
-0.30 / -1.22%
|
24.30
|
24.60
|
24.00
|
24.30
|
24.30
|
17.22
|
20,100
|
|
6/1/2021
|
-0.20 / -0.81%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
17.43
|
2,200
|
|
5/31/2021
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
17.57
|
300
|
|
5/28/2021
|
-0.60 / -2.35%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
17.64
|
2,000
|
|
5/27/2021
|
+0.90 / +3.66%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
18.07
|
100
|
|
5/26/2021
|
-0.60 / -2.46%
|
25.40
|
25.40
|
23.80
|
23.80
|
24.60
|
16.86
|
200
|
|
5/25/2021
|
-1.30 / -5.04%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.40
|
17.36
|
1,300
|
|
5/24/2021
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
18.28
|
0
|
|
5/21/2021
|
+1.50 / +6.17%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
18.28
|
100
|
|
5/20/2021
|
+1.10 / +4.62%
|
24.00
|
24.90
|
24.00
|
24.90
|
24.30
|
17.64
|
300
|
|
5/19/2021
|
+0.20 / +0.84%
|
24.00
|
24.00
|
23.70
|
23.90
|
23.80
|
16.93
|
40,400
|
|
5/18/2021
|
-0.10 / -0.40%
|
24.30
|
25.00
|
23.50
|
25.00
|
23.71
|
17.71
|
26,100
|
|
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
|
|
|