Closing price on 7/14/2022
|
|
Open |
24.70 |
High |
24.70 |
Low |
24.50 |
Volume |
69,700 |
Split-adjusted Price |
20.93 |
|
|
SKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/14/2022
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.50
|
24.70
|
24.60
|
20.93
|
69,700
|
|
7/13/2022
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
20.93
|
3,200
|
|
7/12/2022
|
-0.20 / -0.80%
|
24.70
|
25.00
|
24.70
|
24.70
|
24.70
|
20.93
|
8,100
|
|
7/11/2022
|
+0.60 / +2.46%
|
24.50
|
25.40
|
24.50
|
25.00
|
24.90
|
21.18
|
38,339
|
|
7/8/2022
|
+0.20 / +0.80%
|
23.30
|
25.40
|
23.30
|
25.30
|
24.40
|
21.44
|
2,200
|
|
7/7/2022
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.00
|
25.20
|
25.10
|
21.35
|
2,900
|
|
7/6/2022
|
-0.10 / -0.40%
|
25.60
|
25.60
|
24.90
|
24.90
|
25.20
|
21.10
|
179,319
|
|
7/5/2022
|
-0.50 / -1.96%
|
25.00
|
25.40
|
24.90
|
25.00
|
25.00
|
21.18
|
56,900
|
|
7/4/2022
|
+0.60 / +2.41%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
21.61
|
2,000
|
|
7/1/2022
|
-0.40 / -1.59%
|
24.80
|
25.00
|
24.80
|
24.80
|
24.90
|
21.01
|
1,500
|
|
6/30/2022
|
-1.20 / -4.55%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
21.35
|
100,100
|
|
6/29/2022
|
+0.80 / +3.13%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
22.37
|
152,339
|
|
6/28/2022
|
+0.60 / +2.43%
|
24.60
|
26.00
|
24.60
|
25.30
|
25.60
|
21.44
|
10,000
|
|
6/27/2022
|
-0.40 / -1.57%
|
24.40
|
25.20
|
24.40
|
25.00
|
24.70
|
21.18
|
146,900
|
|
6/24/2022
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.30
|
25.30
|
25.40
|
21.44
|
232,500
|
|
6/23/2022
|
+0.70 / +2.83%
|
25.50
|
25.70
|
24.80
|
25.40
|
25.30
|
21.52
|
255,100
|
|
6/22/2022
|
0.00 / 0.00%
|
24.70
|
25.20
|
24.70
|
24.70
|
24.70
|
20.93
|
186,300
|
|
6/21/2022
|
-0.50 / -1.99%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.70
|
20.84
|
34,100
|
|
6/20/2022
|
-0.50 / -1.95%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.10
|
21.27
|
14,400
|
|
6/17/2022
|
+0.80 / +3.24%
|
25.00
|
26.00
|
25.00
|
25.50
|
25.60
|
21.61
|
44,100
|
|
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
|
|
|