|
Closing price on 8/5/2020
|
|
| Open |
21.00 |
| High |
21.00 |
| Low |
21.00 |
| Volume |
1,700 |
| Split-adjusted Price |
14.88 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2020
|
-0.70 / -3.23%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.88
|
1,700
|
|
|
8/4/2020
|
+0.90 / +4.33%
|
20.90
|
21.70
|
20.90
|
21.70
|
21.36
|
15.37
|
1,500
|
|
|
8/3/2020
|
+0.30 / +1.46%
|
21.40
|
21.80
|
20.70
|
20.80
|
20.80
|
14.74
|
11,000
|
|
|
7/31/2020
|
-0.40 / -1.91%
|
21.00
|
21.00
|
20.50
|
20.50
|
20.52
|
14.52
|
10,200
|
|
|
7/30/2020
|
-0.50 / -2.34%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
14.81
|
0
|
|
|
7/29/2020
|
+0.90 / +4.39%
|
20.80
|
21.40
|
20.80
|
21.40
|
20.90
|
15.16
|
600
|
|
|
7/28/2020
|
-0.50 / -2.38%
|
20.40
|
21.50
|
20.40
|
20.50
|
20.76
|
14.52
|
38,600
|
|
|
7/27/2020
|
-0.50 / -2.33%
|
21.00
|
21.00
|
20.30
|
21.00
|
20.46
|
14.88
|
30,300
|
|
|
7/24/2020
|
0.00 / 0.00%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.50
|
15.23
|
35,100
|
|
|
7/23/2020
|
0.00 / 0.00%
|
21.50
|
21.70
|
21.50
|
21.50
|
21.59
|
15.23
|
45,200
|
|
|
7/22/2020
|
+0.20 / +0.94%
|
23.10
|
23.10
|
21.30
|
21.50
|
22.88
|
15.23
|
2,300
|
|
|
7/21/2020
|
-0.20 / -0.93%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
15.09
|
100
|
|
|
7/20/2020
|
-0.20 / -0.92%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
15.23
|
7,600
|
|
|
7/17/2020
|
0.00 / 0.00%
|
22.30
|
22.30
|
21.50
|
21.50
|
21.65
|
15.23
|
2,600
|
|
|
7/16/2020
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
15.23
|
300
|
|
|
7/15/2020
|
-0.50 / -2.27%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.52
|
15.23
|
1,200
|
|
|
7/14/2020
|
+0.20 / +0.92%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.59
|
5,000
|
|
|
7/13/2020
|
-0.70 / -3.11%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
15.45
|
500
|
|
|
7/10/2020
|
-1.20 / -5.31%
|
22.60
|
22.60
|
21.30
|
21.40
|
22.54
|
15.16
|
48,300
|
|
|
7/9/2020
|
-2.40 / -9.60%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
16.01
|
2,500
|
|
|
7/8/2020
|
0.00 / 0.00%
|
25.00
|
25.50
|
25.00
|
25.00
|
25.12
|
15.95
|
6,300
|
|
|
7/7/2020
|
0.00 / 0.00%
|
25.30
|
25.30
|
24.50
|
25.00
|
24.89
|
15.95
|
10,200
|
|
|
7/6/2020
|
+0.90 / +3.73%
|
24.10
|
25.50
|
24.10
|
25.00
|
25.31
|
15.95
|
10,800
|
|
|
7/3/2020
|
-0.50 / -2.04%
|
24.50
|
24.50
|
24.00
|
24.00
|
24.08
|
15.31
|
4,400
|
|
|
7/2/2020
|
+0.50 / +2.08%
|
24.00
|
24.50
|
24.00
|
24.50
|
24.10
|
15.63
|
18,800
|
|
|
7/1/2020
|
+1.40 / +6.19%
|
24.00
|
24.00
|
23.10
|
24.00
|
23.83
|
15.31
|
8,000
|
|
|
6/30/2020
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
14.42
|
0
|
|
|
6/29/2020
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
14.42
|
0
|
|
|
6/26/2020
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
14.42
|
0
|
|
|
6/25/2020
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
14.42
|
0
|
|
|