Closing price on 9/30/2021
|
|
Open |
27.60 |
High |
27.60 |
Low |
27.60 |
Volume |
100 |
Split-adjusted Price |
21.54 |
|
|
SKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/30/2021
|
-0.30 / -1.08%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
21.54
|
100
|
|
9/29/2021
|
+0.70 / +2.58%
|
27.10
|
28.00
|
27.10
|
27.80
|
27.90
|
21.70
|
23,600
|
|
9/28/2021
|
+1.30 / +4.96%
|
26.20
|
27.50
|
26.20
|
27.50
|
27.10
|
21.47
|
69,700
|
|
9/27/2021
|
-0.10 / -0.38%
|
26.20
|
26.30
|
26.10
|
26.10
|
26.20
|
20.37
|
29,600
|
|
9/24/2021
|
+0.10 / +0.38%
|
26.10
|
27.30
|
26.10
|
26.20
|
26.20
|
20.45
|
6,500
|
|
9/23/2021
|
+0.40 / +1.55%
|
25.90
|
26.20
|
25.90
|
26.20
|
26.10
|
20.45
|
11,500
|
|
9/22/2021
|
+0.10 / +0.39%
|
25.80
|
25.90
|
25.70
|
25.90
|
25.80
|
20.22
|
3,400
|
|
9/21/2021
|
-0.20 / -0.77%
|
25.80
|
25.90
|
25.70
|
25.70
|
25.80
|
20.06
|
9,400
|
|
9/20/2021
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.90
|
26.00
|
25.90
|
20.29
|
13,000
|
|
9/17/2021
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
20.22
|
10,800
|
|
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
|
|
|