Closing price on 9/6/2022
|
|
Open |
25.80 |
High |
25.80 |
Low |
25.50 |
Volume |
5,500 |
Split-adjusted Price |
21.69 |
|
|
SKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2022
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.50
|
25.60
|
25.60
|
21.69
|
5,500
|
|
9/5/2022
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
21.78
|
400
|
|
8/31/2022
|
-0.60 / -2.28%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
21.78
|
100
|
|
8/30/2022
|
+0.50 / +1.94%
|
26.20
|
26.30
|
26.20
|
26.30
|
26.30
|
22.28
|
200
|
|
8/29/2022
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.60
|
25.80
|
25.80
|
21.86
|
800
|
|
8/26/2022
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
21.86
|
100
|
|
8/25/2022
|
+0.30 / +1.17%
|
26.10
|
26.20
|
25.80
|
25.90
|
26.00
|
21.95
|
10,700
|
|
8/24/2022
|
-0.10 / -0.39%
|
25.60
|
26.10
|
25.50
|
25.50
|
25.60
|
21.61
|
16,100
|
|
8/23/2022
|
0.00 / 0.00%
|
25.90
|
25.90
|
25.50
|
25.50
|
25.60
|
21.61
|
3,300
|
|
8/22/2022
|
-0.60 / -2.31%
|
25.40
|
25.50
|
25.40
|
25.40
|
25.50
|
21.52
|
5,400
|
|
8/19/2022
|
+0.50 / +1.96%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
22.03
|
100
|
|
8/18/2022
|
-0.20 / -0.77%
|
25.30
|
25.80
|
25.30
|
25.80
|
25.50
|
21.86
|
1,200
|
|
8/17/2022
|
+0.60 / +2.36%
|
26.00
|
26.00
|
25.90
|
26.00
|
26.00
|
22.03
|
4,200
|
|
8/16/2022
|
-0.60 / -2.31%
|
25.30
|
25.40
|
25.30
|
25.40
|
25.40
|
21.52
|
60,820
|
|
8/15/2022
|
+0.30 / +1.16%
|
26.10
|
26.10
|
26.00
|
26.10
|
26.00
|
22.11
|
1,300
|
|
8/12/2022
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.40
|
25.80
|
25.80
|
21.86
|
5,200
|
|
8/11/2022
|
+0.10 / +0.40%
|
25.50
|
25.90
|
25.30
|
25.30
|
25.80
|
21.44
|
900
|
|
8/10/2022
|
+0.10 / +0.40%
|
25.30
|
25.30
|
25.20
|
25.30
|
25.20
|
21.44
|
3,500
|
|
8/9/2022
|
+0.10 / +0.40%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
21.35
|
52,478
|
|
8/8/2022
|
+0.10 / +0.40%
|
24.80
|
25.40
|
24.80
|
25.30
|
25.10
|
21.44
|
2,100
|
|
8/5/2022
|
+0.20 / +0.79%
|
24.90
|
25.70
|
24.90
|
25.40
|
25.20
|
21.52
|
2,000
|
|
8/4/2022
|
+0.10 / +0.40%
|
25.20
|
25.30
|
25.20
|
25.20
|
25.20
|
21.35
|
4,900
|
|
8/3/2022
|
+0.10 / +0.40%
|
25.10
|
25.20
|
25.00
|
25.20
|
25.10
|
21.35
|
9,200
|
|
8/2/2022
|
-0.10 / -0.40%
|
25.20
|
25.20
|
25.10
|
25.10
|
25.10
|
21.27
|
2,100
|
|
8/1/2022
|
0.00 / 0.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
21.35
|
6,400
|
|
7/29/2022
|
+0.10 / +0.40%
|
25.10
|
25.50
|
25.10
|
25.20
|
25.20
|
21.35
|
14,800
|
|
7/28/2022
|
+0.10 / +0.40%
|
25.10
|
25.10
|
25.00
|
25.10
|
25.10
|
21.27
|
8,800
|
|
7/27/2022
|
+0.10 / +0.40%
|
25.00
|
25.30
|
25.00
|
25.00
|
25.00
|
21.18
|
7,100
|
|
7/26/2022
|
+0.40 / +1.63%
|
24.50
|
25.00
|
24.50
|
24.90
|
24.90
|
21.10
|
3,900
|
|
7/25/2022
|
-0.20 / -0.81%
|
24.60
|
24.60
|
24.40
|
24.60
|
24.50
|
20.84
|
8,500
|
|
|