Closing price on 9/16/2021
|
|
Open |
25.90 |
High |
26.00 |
Low |
25.70 |
Volume |
14,300 |
Split-adjusted Price |
20.06 |
|
|
SKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2021
|
-0.20 / -0.77%
|
25.90
|
26.00
|
25.70
|
25.70
|
25.90
|
20.06
|
14,300
|
|
9/15/2021
|
+0.40 / +1.57%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
20.22
|
500
|
|
9/14/2021
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.50
|
25.50
|
25.50
|
19.90
|
3,900
|
|
9/13/2021
|
-0.30 / -1.16%
|
25.80
|
25.80
|
25.50
|
25.50
|
25.50
|
19.90
|
9,400
|
|
9/10/2021
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.70
|
25.80
|
25.80
|
20.14
|
1,700
|
|
9/9/2021
|
+0.20 / +0.78%
|
25.90
|
25.90
|
25.80
|
25.90
|
25.90
|
20.22
|
1,700
|
|
9/8/2021
|
-0.30 / -1.16%
|
26.00
|
26.10
|
25.50
|
25.50
|
25.70
|
19.90
|
11,000
|
|
9/7/2021
|
-0.10 / -0.39%
|
25.80
|
26.00
|
25.70
|
25.70
|
25.80
|
20.06
|
8,000
|
|
9/6/2021
|
+0.20 / +0.79%
|
25.50
|
26.00
|
25.10
|
25.60
|
25.80
|
19.98
|
15,800
|
|
9/1/2021
|
+0.50 / +2.00%
|
26.40
|
26.40
|
25.00
|
25.50
|
25.40
|
19.90
|
1,800
|
|
8/31/2021
|
+0.80 / +3.24%
|
25.00
|
25.50
|
24.60
|
25.50
|
25.00
|
19.90
|
12,000
|
|
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
|
|
|