|
Closing price on 8/30/2021
|
|
| Open |
24.00 |
| High |
25.00 |
| Low |
24.00 |
| Volume |
9,900 |
| Split-adjusted Price |
19.51 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2021
|
+1.00 / +4.17%
|
24.00
|
25.00
|
24.00
|
25.00
|
24.70
|
19.51
|
9,900
|
|
|
8/27/2021
|
+0.10 / +0.42%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
18.73
|
100
|
|
|
8/26/2021
|
-0.10 / -0.42%
|
23.90
|
23.90
|
23.80
|
23.80
|
23.90
|
18.58
|
1,300
|
|
|
8/25/2021
|
0.00 / 0.00%
|
24.10
|
24.20
|
23.80
|
24.10
|
23.90
|
18.81
|
8,300
|
|
|
8/24/2021
|
-0.20 / -0.82%
|
24.00
|
24.30
|
24.00
|
24.10
|
24.10
|
18.81
|
1,000
|
|
|
8/23/2021
|
-0.30 / -1.22%
|
24.30
|
24.50
|
24.20
|
24.20
|
24.30
|
18.89
|
9,800
|
|
|
8/20/2021
|
+0.30 / +1.24%
|
24.20
|
24.70
|
24.20
|
24.50
|
24.50
|
19.12
|
11,100
|
|
|
8/19/2021
|
0.00 / 0.00%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.20
|
18.89
|
4,700
|
|
|
8/18/2021
|
+0.20 / +0.83%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
18.89
|
300
|
|
|
8/17/2021
|
-0.10 / -0.41%
|
24.00
|
24.00
|
23.90
|
24.00
|
24.00
|
18.73
|
28,000
|
|
|
8/16/2021
|
+0.20 / +0.84%
|
23.80
|
26.90
|
23.80
|
24.00
|
24.10
|
18.73
|
4,600
|
|
|
8/13/2021
|
0.00 / 0.00%
|
23.80
|
24.30
|
23.70
|
23.80
|
23.80
|
18.58
|
9,900
|
|
|
8/12/2021
|
+0.60 / +2.58%
|
24.90
|
24.90
|
23.30
|
23.90
|
23.80
|
18.66
|
14,400
|
|
|
8/11/2021
|
+0.80 / +3.49%
|
22.90
|
23.80
|
22.90
|
23.70
|
23.30
|
18.50
|
21,200
|
|
|
8/10/2021
|
+0.40 / +1.77%
|
22.60
|
23.40
|
22.50
|
23.00
|
22.90
|
17.95
|
11,000
|
|
|
8/9/2021
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.50
|
22.70
|
22.60
|
17.72
|
7,700
|
|
|
8/6/2021
|
0.00 / 0.00%
|
22.70
|
22.80
|
22.40
|
22.50
|
22.50
|
17.56
|
4,500
|
|
|
8/5/2021
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
17.56
|
9,800
|
|
|
8/4/2021
|
-0.10 / -0.44%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
17.64
|
7,400
|
|
|
8/3/2021
|
-0.20 / -0.88%
|
22.80
|
22.90
|
22.60
|
22.60
|
22.70
|
17.64
|
7,000
|
|
|
8/2/2021
|
+0.40 / +1.77%
|
22.80
|
23.00
|
22.60
|
23.00
|
22.80
|
17.95
|
1,900
|
|
|
7/30/2021
|
+0.20 / +0.88%
|
22.80
|
22.80
|
22.60
|
22.80
|
22.60
|
17.80
|
10,300
|
|
|
7/29/2021
|
+0.10 / +0.44%
|
22.60
|
22.70
|
22.60
|
22.70
|
22.60
|
17.72
|
3,400
|
|
|
7/28/2021
|
+0.10 / +0.44%
|
22.50
|
22.70
|
22.50
|
22.60
|
22.60
|
17.64
|
2,900
|
|
|
7/27/2021
|
+0.40 / +1.80%
|
22.40
|
22.60
|
22.40
|
22.60
|
22.50
|
17.64
|
2,800
|
|
|
7/26/2021
|
-0.30 / -1.34%
|
22.20
|
22.20
|
22.10
|
22.10
|
22.20
|
17.25
|
6,100
|
|
|
7/23/2021
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.20
|
22.50
|
22.40
|
17.56
|
7,500
|
|
|
7/22/2021
|
+0.30 / +1.35%
|
22.50
|
22.60
|
22.30
|
22.60
|
22.40
|
17.64
|
3,500
|
|
|
7/21/2021
|
+0.40 / +1.82%
|
22.20
|
22.60
|
22.20
|
22.40
|
22.30
|
17.48
|
17,200
|
|
|
7/20/2021
|
0.00 / 0.00%
|
22.10
|
22.50
|
22.00
|
22.20
|
22.00
|
17.33
|
10,100
|
|
|