|
Closing price on 9/10/2020
|
|
| Open |
21.70 |
| High |
21.70 |
| Low |
21.70 |
| Volume |
6,200 |
| Split-adjusted Price |
15.37 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2020
|
0.00 / 0.00%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
15.37
|
6,200
|
|
|
9/9/2020
|
+0.10 / +0.46%
|
21.60
|
21.70
|
21.60
|
21.70
|
21.62
|
15.37
|
6,200
|
|
|
9/8/2020
|
-0.40 / -1.82%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
15.30
|
100
|
|
|
9/7/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.59
|
1,000
|
|
|
9/4/2020
|
-0.20 / -0.90%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.59
|
0
|
|
|
9/3/2020
|
+0.20 / +0.91%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.00
|
15.73
|
18,900
|
|
|
9/1/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.59
|
3,000
|
|
|
8/31/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.59
|
0
|
|
|
8/28/2020
|
0.00 / 0.00%
|
22.90
|
22.90
|
21.90
|
22.00
|
22.00
|
15.59
|
1,800
|
|
|
8/27/2020
|
-0.10 / -0.45%
|
21.60
|
22.00
|
21.60
|
22.00
|
21.81
|
15.59
|
2,700
|
|
|
8/26/2020
|
+0.90 / +4.25%
|
21.80
|
22.10
|
21.40
|
22.10
|
22.06
|
15.66
|
106,400
|
|
|
8/25/2020
|
-0.10 / -0.47%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
15.02
|
0
|
|
|
8/24/2020
|
+0.20 / +0.95%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.21
|
15.09
|
5,200
|
|
|
8/21/2020
|
0.00 / 0.00%
|
21.20
|
21.20
|
21.10
|
21.10
|
21.14
|
14.95
|
11,800
|
|
|
8/20/2020
|
-0.30 / -1.40%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
14.95
|
2,500
|
|
|
8/19/2020
|
-0.10 / -0.47%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
15.16
|
0
|
|
|
8/18/2020
|
-0.20 / -0.92%
|
20.90
|
21.50
|
20.90
|
21.50
|
21.45
|
15.23
|
5,700
|
|
|
8/17/2020
|
+0.70 / +3.33%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
15.37
|
1,800
|
|
|
8/14/2020
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.88
|
0
|
|
|
8/13/2020
|
+0.10 / +0.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
14.88
|
1,000
|
|
|
8/12/2020
|
-0.70 / -3.24%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
14.81
|
500
|
|
|
8/11/2020
|
+0.30 / +1.41%
|
20.90
|
21.60
|
20.90
|
21.60
|
21.08
|
15.30
|
400
|
|
|
8/10/2020
|
+0.40 / +1.91%
|
21.20
|
21.30
|
21.20
|
21.30
|
21.23
|
15.09
|
700
|
|
|
8/7/2020
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.90
|
21.00
|
20.92
|
14.88
|
1,900
|
|
|
8/6/2020
|
-0.10 / -0.48%
|
21.10
|
21.10
|
20.90
|
20.90
|
20.91
|
14.81
|
3,200
|
|
|
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
|
|
|