|
Closing price on 8/28/2018
|
|
| Open |
21.20 |
| High |
21.20 |
| Low |
21.00 |
| Volume |
5,000 |
| Split-adjusted Price |
12.19 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/28/2018
|
-2.90 / -12.13%
|
21.20
|
21.20
|
21.00
|
21.00
|
21.04
|
12.19
|
5,000
|
|
|
8/27/2018
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
13.88
|
2,200
|
|
|
8/24/2018
|
+0.10 / +0.42%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
13.88
|
2,800
|
|
|
8/23/2018
|
+1.30 / +5.78%
|
22.50
|
23.80
|
22.50
|
23.80
|
23.71
|
13.82
|
2,800
|
|
|
8/22/2018
|
-0.30 / -1.32%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
13.06
|
500
|
|
|
8/21/2018
|
-0.10 / -0.44%
|
22.80
|
22.80
|
22.80
|
22.80
|
22.80
|
13.24
|
0
|
|
|
8/20/2018
|
+0.40 / +1.78%
|
22.20
|
22.90
|
22.20
|
22.90
|
22.85
|
13.30
|
2,000
|
|
|
8/17/2018
|
+0.80 / +3.74%
|
21.70
|
23.90
|
21.70
|
22.20
|
22.49
|
12.89
|
7,500
|
|
|
8/16/2018
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.40
|
21.40
|
21.45
|
12.43
|
2,500
|
|
|
8/15/2018
|
0.00 / 0.00%
|
21.50
|
22.20
|
21.40
|
21.40
|
21.83
|
12.43
|
5,300
|
|
|
8/14/2018
|
+0.90 / +4.39%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
12.43
|
1,200
|
|
|
8/13/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.90
|
0
|
|
|
8/10/2018
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.90
|
0
|
|
|
8/9/2018
|
+0.60 / +3.02%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
11.90
|
1,600
|
|
|
8/8/2018
|
-0.10 / -0.50%
|
20.60
|
20.60
|
19.90
|
19.90
|
20.52
|
11.55
|
2,400
|
|
|
8/7/2018
|
+0.10 / +0.50%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
11.61
|
200
|
|
|
8/6/2018
|
-0.20 / -1.00%
|
20.00
|
20.80
|
19.90
|
19.90
|
20.57
|
11.55
|
2,100
|
|
|
8/3/2018
|
+0.50 / +2.51%
|
19.90
|
20.40
|
19.90
|
20.40
|
20.10
|
11.84
|
9,061
|
|
|
8/2/2018
|
+0.40 / +2.05%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
11.55
|
500
|
|
|
8/1/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.32
|
0
|
|
|
7/31/2018
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.32
|
100
|
|
|
7/30/2018
|
-0.30 / -1.52%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
11.32
|
2,200
|
|
|
7/27/2018
|
+0.40 / +2.06%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
11.50
|
0
|
|
|
7/26/2018
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.40
|
19.40
|
19.78
|
11.26
|
2,000
|
|
|
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
|
|
|