|
Closing price on 7/10/2019
|
|
| Open |
22.10 |
| High |
25.60 |
| Low |
22.10 |
| Volume |
1,600 |
| Split-adjusted Price |
16.27 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2019
|
-0.40 / -1.54%
|
22.10
|
25.60
|
22.10
|
25.50
|
25.24
|
16.27
|
1,600
|
|
|
7/9/2019
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
16.52
|
0
|
|
|
7/8/2019
|
+0.90 / +3.60%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
16.52
|
2,600
|
|
|
7/5/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.95
|
1,200
|
|
|
7/4/2019
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
15.95
|
7,200
|
|
|
7/3/2019
|
0.00 / 0.00%
|
25.00
|
25.40
|
25.00
|
25.00
|
25.09
|
15.95
|
14,000
|
|
|
7/2/2019
|
+0.40 / +1.63%
|
24.60
|
25.00
|
24.60
|
25.00
|
24.96
|
15.95
|
1,800
|
|
|
7/1/2019
|
-0.30 / -1.20%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
15.69
|
4,200
|
|
|
6/28/2019
|
+2.90 / +13.18%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
15.88
|
4,100
|
|
|
6/27/2019
|
-1.70 / -7.17%
|
25.00
|
25.00
|
22.00
|
22.00
|
22.02
|
14.03
|
507,000
|
|
|
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
|
|
|