|
Closing price on 9/3/2019
|
|
| Open |
24.40 |
| High |
24.40 |
| Low |
24.00 |
| Volume |
2,900 |
| Split-adjusted Price |
15.31 |
|
|
SKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/3/2019
|
+0.10 / +0.42%
|
24.40
|
24.40
|
24.00
|
24.00
|
24.06
|
15.31
|
2,900
|
|
|
8/30/2019
|
+1.10 / +4.70%
|
23.40
|
24.50
|
23.40
|
24.50
|
23.85
|
15.63
|
1,700
|
|
|
8/29/2019
|
-1.20 / -4.88%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
14.93
|
1,000
|
|
|
8/28/2019
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
15.69
|
20,000
|
|
|
8/27/2019
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
15.69
|
0
|
|
|
8/26/2019
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
15.69
|
0
|
|
|
8/23/2019
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.50
|
24.70
|
24.62
|
15.76
|
9,100
|
|
|
8/22/2019
|
0.00 / 0.00%
|
23.50
|
24.70
|
23.50
|
24.70
|
24.50
|
15.76
|
600
|
|
|
8/21/2019
|
0.00 / 0.00%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.54
|
15.76
|
6,100
|
|
|
8/20/2019
|
-0.20 / -0.80%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
15.76
|
0
|
|
|
8/19/2019
|
+0.10 / +0.40%
|
24.50
|
24.90
|
24.40
|
24.90
|
24.72
|
15.88
|
4,830
|
|
|
8/16/2019
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
15.82
|
0
|
|
|
8/15/2019
|
+0.40 / +1.64%
|
24.80
|
24.80
|
24.80
|
24.80
|
24.80
|
15.82
|
3,500
|
|
|
8/14/2019
|
+0.90 / +3.83%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
15.57
|
2,400
|
|
|
8/13/2019
|
+0.30 / +1.29%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.43
|
14.99
|
5,500
|
|
|
8/12/2019
|
-0.40 / -1.69%
|
23.40
|
23.50
|
23.00
|
23.20
|
23.10
|
14.80
|
15,500
|
|
|
8/9/2019
|
0.00 / 0.00%
|
23.60
|
23.70
|
23.50
|
23.70
|
23.58
|
15.12
|
1,100
|
|
|
8/8/2019
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.12
|
0
|
|
|
8/7/2019
|
-0.10 / -0.42%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
15.12
|
500
|
|
|
8/6/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
15.18
|
0
|
|
|
8/5/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
15.18
|
2,700
|
|
|
8/2/2019
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
15.18
|
100
|
|
|
8/1/2019
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.60
|
23.80
|
23.70
|
15.18
|
4,400
|
|
|
7/31/2019
|
+0.60 / +2.61%
|
23.50
|
23.80
|
23.50
|
23.60
|
23.60
|
15.06
|
3,400
|
|
|
7/30/2019
|
-0.90 / -3.77%
|
23.50
|
23.90
|
23.00
|
23.00
|
23.47
|
14.67
|
6,900
|
|
|
7/29/2019
|
-0.40 / -1.65%
|
23.90
|
23.90
|
22.00
|
23.90
|
22.01
|
15.25
|
464,100
|
|
|
7/26/2019
|
+0.80 / +3.40%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
15.50
|
100
|
|
|
7/25/2019
|
-0.70 / -2.89%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
14.99
|
300
|
|
|
7/24/2019
|
-0.60 / -2.42%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
15.44
|
1,800
|
|
|
7/23/2019
|
-2.10 / -7.81%
|
23.50
|
24.80
|
23.10
|
24.80
|
24.18
|
15.82
|
2,900
|
|
|