|
Closing price on 9/25/2020
|
|
| Open |
21.70 |
| High |
22.00 |
| Low |
21.70 |
| Volume |
1,500 |
| Split-adjusted Price |
15.59 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/25/2020
|
-0.60 / -2.65%
|
21.70
|
22.00
|
21.70
|
22.00
|
21.80
|
15.59
|
1,500
|
|
|
9/24/2020
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
16.01
|
0
|
|
|
9/23/2020
|
+0.60 / +2.73%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
16.01
|
500
|
|
|
9/22/2020
|
-0.50 / -2.22%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.59
|
1,900
|
|
|
9/21/2020
|
+0.80 / +3.69%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
15.94
|
1,500
|
|
|
9/18/2020
|
+0.10 / +0.46%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
15.37
|
0
|
|
|
9/17/2020
|
-0.40 / -1.82%
|
21.80
|
21.80
|
21.60
|
21.60
|
21.71
|
15.30
|
9,000
|
|
|
9/16/2020
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.59
|
200
|
|
|
9/15/2020
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
15.59
|
200
|
|
|
9/14/2020
|
0.00 / 0.00%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
16.01
|
0
|
|
|
9/11/2020
|
+0.90 / +4.15%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
16.01
|
100
|
|
|
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
|
|
|