|
Closing price on 8/9/2021
|
|
| Open |
22.50 |
| High |
22.70 |
| Low |
22.50 |
| Volume |
7,700 |
| Split-adjusted Price |
17.72 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/19/2021
|
-0.70 / -3.07%
|
22.20
|
22.50
|
22.10
|
22.10
|
22.20
|
17.25
|
8,300
|
|
|
7/16/2021
|
0.00 / 0.00%
|
22.70
|
23.50
|
22.70
|
22.70
|
22.80
|
17.72
|
4,100
|
|
|
7/15/2021
|
-0.40 / -1.71%
|
23.00
|
23.00
|
22.00
|
23.00
|
22.70
|
17.95
|
11,900
|
|
|
7/14/2021
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.20
|
23.60
|
23.40
|
18.42
|
4,100
|
|
|
7/13/2021
|
+0.50 / +1.95%
|
25.90
|
26.10
|
25.30
|
26.10
|
26.00
|
18.49
|
11,700
|
|
|
7/12/2021
|
-0.70 / -2.62%
|
26.00
|
26.00
|
25.50
|
26.00
|
25.60
|
18.42
|
13,100
|
|
|
7/9/2021
|
-0.50 / -1.85%
|
26.90
|
26.90
|
26.50
|
26.50
|
26.70
|
18.78
|
8,000
|
|
|
7/8/2021
|
-0.20 / -0.74%
|
27.10
|
27.10
|
26.80
|
26.90
|
26.99
|
19.06
|
4,400
|
|
|
7/7/2021
|
-0.70 / -2.53%
|
27.20
|
27.70
|
26.50
|
27.00
|
27.10
|
19.13
|
5,300
|
|
|
7/6/2021
|
0.00 / 0.00%
|
27.60
|
27.90
|
27.40
|
27.60
|
27.70
|
19.56
|
9,500
|
|
|
7/5/2021
|
-0.50 / -1.79%
|
27.70
|
28.00
|
27.40
|
27.50
|
27.60
|
19.48
|
7,500
|
|
|
7/2/2021
|
-0.40 / -1.41%
|
28.40
|
28.40
|
27.90
|
28.00
|
28.00
|
19.84
|
25,700
|
|
|
7/1/2021
|
-0.50 / -1.74%
|
28.70
|
29.00
|
28.00
|
28.20
|
28.40
|
19.98
|
20,300
|
|
|
6/30/2021
|
+1.90 / +7.04%
|
28.50
|
30.00
|
27.00
|
28.90
|
28.70
|
20.48
|
47,600
|
|
|
6/29/2021
|
+1.00 / +3.85%
|
26.10
|
29.00
|
26.10
|
27.00
|
27.00
|
19.13
|
51,100
|
|
|