|
Closing price on 7/25/2018
|
|
| Open |
19.40 |
| High |
19.40 |
| Low |
19.40 |
| Volume |
2,900 |
| Split-adjusted Price |
11.26 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2018
|
-0.50 / -2.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
11.26
|
2,900
|
|
|
7/24/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.55
|
0
|
|
|
7/23/2018
|
+0.70 / +3.65%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.55
|
100
|
|
|
7/20/2018
|
-0.80 / -4.00%
|
19.20
|
19.20
|
19.20
|
19.20
|
19.20
|
11.15
|
3,000
|
|
|
7/19/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.61
|
0
|
|
|
7/18/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.61
|
0
|
|
|
7/17/2018
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.61
|
300
|
|
|
7/16/2018
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.61
|
100
|
|
|
7/13/2018
|
+0.20 / +1.03%
|
19.90
|
19.90
|
19.60
|
19.60
|
19.89
|
11.38
|
2,100
|
|
|
7/12/2018
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.30
|
19.40
|
19.39
|
11.26
|
20,800
|
|
|
7/11/2018
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.50
|
19.50
|
19.61
|
11.32
|
14,000
|
|
|
7/10/2018
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.50
|
19.50
|
20.03
|
11.32
|
3,000
|
|
|
7/9/2018
|
-1.40 / -6.70%
|
19.50
|
19.50
|
19.20
|
19.50
|
19.29
|
11.32
|
4,200
|
|
|
7/6/2018
|
+1.50 / +7.73%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
12.14
|
2,500
|
|
|
7/5/2018
|
-0.40 / -2.02%
|
19.00
|
19.40
|
19.00
|
19.40
|
19.27
|
11.26
|
6,000
|
|
|
7/4/2018
|
+0.90 / +4.76%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.64
|
11.50
|
5,000
|
|
|
7/3/2018
|
-0.10 / -0.53%
|
20.00
|
20.00
|
18.90
|
18.90
|
19.19
|
10.97
|
16,700
|
|
|
7/2/2018
|
-1.40 / -6.86%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.03
|
1,500
|
|
|
6/29/2018
|
+0.20 / +0.97%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.44
|
12.14
|
1,600
|
|
|
6/28/2018
|
+1.60 / +8.38%
|
20.70
|
20.70
|
20.70
|
20.70
|
20.70
|
12.02
|
0
|
|
|
6/27/2018
|
0.00 / 0.00%
|
20.90
|
20.90
|
19.10
|
19.10
|
20.70
|
11.09
|
4,300
|
|
|
6/26/2018
|
-1.70 / -8.17%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
11.09
|
4,700
|
|
|
6/25/2018
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12.08
|
0
|
|
|
6/22/2018
|
+0.80 / +4.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12.08
|
0
|
|
|
6/21/2018
|
+0.60 / +3.09%
|
20.80
|
20.80
|
20.00
|
20.00
|
20.77
|
11.61
|
2,900
|
|
|
6/20/2018
|
+0.40 / +2.11%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
11.26
|
1,500
|
|
|
6/19/2018
|
-1.80 / -8.65%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
11.03
|
5,500
|
|
|
6/18/2018
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
12.08
|
0
|
|
|
6/15/2018
|
-1.00 / -4.55%
|
20.00
|
21.00
|
20.00
|
21.00
|
20.75
|
12.19
|
400
|
|
|
6/14/2018
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
12.77
|
0
|
|
|