Closing price on 8/10/2022
|
|
Open |
25.30 |
High |
25.30 |
Low |
25.20 |
Volume |
3,500 |
Split-adjusted Price |
21.44 |
|
|
SKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/10/2022
|
+0.10 / +0.40%
|
25.30
|
25.30
|
25.20
|
25.30
|
25.20
|
21.44
|
3,500
|
|
8/9/2022
|
+0.10 / +0.40%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
21.35
|
52,478
|
|
8/8/2022
|
+0.10 / +0.40%
|
24.80
|
25.40
|
24.80
|
25.30
|
25.10
|
21.44
|
2,100
|
|
8/5/2022
|
+0.20 / +0.79%
|
24.90
|
25.70
|
24.90
|
25.40
|
25.20
|
21.52
|
2,000
|
|
8/4/2022
|
+0.10 / +0.40%
|
25.20
|
25.30
|
25.20
|
25.20
|
25.20
|
21.35
|
4,900
|
|
8/3/2022
|
+0.10 / +0.40%
|
25.10
|
25.20
|
25.00
|
25.20
|
25.10
|
21.35
|
9,200
|
|
8/2/2022
|
-0.10 / -0.40%
|
25.20
|
25.20
|
25.10
|
25.10
|
25.10
|
21.27
|
2,100
|
|
8/1/2022
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
21.35
|
6,400
|
|
7/29/2022
|
+0.10 / +0.40%
|
25.10
|
25.50
|
25.10
|
25.20
|
25.20
|
21.35
|
14,800
|
|
7/28/2022
|
+0.10 / +0.40%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.10
|
21.27
|
8,800
|
|
7/27/2022
|
+0.10 / +0.40%
|
25.00
|
25.30
|
25.00
|
25.00
|
25.00
|
21.18
|
7,100
|
|
7/26/2022
|
+0.40 / +1.63%
|
24.50
|
25.00
|
24.50
|
24.90
|
24.90
|
21.10
|
3,900
|
|
7/25/2022
|
-0.20 / -0.81%
|
24.60
|
24.60
|
24.40
|
24.60
|
24.50
|
20.84
|
8,500
|
|
7/22/2022
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
21.01
|
0
|
|
7/21/2022
|
-0.40 / -1.60%
|
25.00
|
25.00
|
24.60
|
24.60
|
24.80
|
20.84
|
6,900
|
|
7/20/2022
|
+0.30 / +1.21%
|
25.40
|
25.40
|
24.90
|
25.00
|
25.00
|
21.18
|
25,900
|
|
7/19/2022
|
0.00 / 0.00%
|
25.00
|
25.70
|
24.60
|
24.70
|
24.70
|
20.93
|
20,200
|
|
7/18/2022
|
-0.20 / -0.80%
|
25.00
|
25.00
|
24.70
|
24.70
|
24.70
|
20.93
|
26,800
|
|
7/15/2022
|
+0.40 / +1.63%
|
24.70
|
25.00
|
24.70
|
25.00
|
24.90
|
21.18
|
2,300
|
|
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
|
|
|