Closing price on 7/1/2025
|
|
Open |
30.90 |
High |
30.90 |
Low |
30.30 |
Volume |
10,200 |
Split-adjusted Price |
30.30 |
|
|
SKV Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2025
|
-0.60 / -1.94%
|
30.90
|
30.90
|
30.30
|
30.30
|
30.42
|
30.30
|
10,200
|
|
6/30/2025
|
0.00 / 0.00%
|
30.50
|
31.00
|
30.50
|
30.90
|
30.91
|
30.90
|
700
|
|
6/27/2025
|
+0.10 / +0.32%
|
30.90
|
31.00
|
30.50
|
31.00
|
30.90
|
31.00
|
4,100
|
|
6/26/2025
|
+0.50 / +1.64%
|
30.90
|
31.00
|
30.90
|
31.00
|
30.93
|
31.00
|
400
|
|
6/25/2025
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
4,800
|
|
6/24/2025
|
-0.30 / -0.98%
|
31.20
|
31.20
|
30.30
|
30.30
|
30.55
|
30.30
|
4,500
|
|
6/23/2025
|
+0.30 / +1.00%
|
30.10
|
31.90
|
30.10
|
30.40
|
30.59
|
30.40
|
7,900
|
|
6/20/2025
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
30.10
|
2,700
|
|
6/19/2025
|
-0.20 / -0.62%
|
32.10
|
32.10
|
31.80
|
31.90
|
31.90
|
30.10
|
8,000
|
|
6/18/2025
|
+0.40 / +1.26%
|
31.70
|
32.70
|
31.70
|
32.10
|
32.08
|
30.29
|
17,000
|
|
6/17/2025
|
-0.10 / -0.31%
|
31.70
|
31.70
|
31.50
|
31.70
|
31.67
|
29.91
|
4,900
|
|
6/16/2025
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.70
|
31.90
|
31.83
|
30.10
|
10,400
|
|
6/13/2025
|
+0.30 / +0.95%
|
32.00
|
32.00
|
31.90
|
31.90
|
31.92
|
30.10
|
2,100
|
|
6/12/2025
|
-0.20 / -0.63%
|
31.50
|
31.70
|
31.50
|
31.60
|
31.57
|
29.82
|
2,100
|
|
6/11/2025
|
+0.70 / +2.26%
|
31.60
|
32.20
|
31.50
|
31.70
|
31.83
|
29.91
|
12,900
|
|
6/10/2025
|
0.00 / 0.00%
|
31.00
|
33.70
|
30.90
|
30.90
|
31.05
|
29.16
|
3,000
|
|
6/9/2025
|
+0.20 / +0.66%
|
31.00
|
31.00
|
30.60
|
30.60
|
30.86
|
28.87
|
1,500
|
|
6/6/2025
|
+0.50 / +1.64%
|
30.40
|
31.00
|
30.30
|
31.00
|
30.45
|
29.25
|
2,200
|
|
6/5/2025
|
-0.90 / -2.87%
|
30.60
|
30.60
|
30.30
|
30.50
|
30.45
|
28.78
|
2,800
|
|
6/4/2025
|
+0.80 / +2.61%
|
31.40
|
31.40
|
31.40
|
31.40
|
31.40
|
29.63
|
100
|
|
6/3/2025
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.40
|
30.90
|
30.56
|
29.16
|
6,500
|
|
6/2/2025
|
+0.70 / +2.31%
|
30.80
|
31.00
|
30.50
|
31.00
|
30.94
|
29.25
|
2,600
|
|
5/30/2025
|
+0.50 / +1.66%
|
30.20
|
30.60
|
30.20
|
30.60
|
30.30
|
28.87
|
400
|
|
5/29/2025
|
0.00 / 0.00%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.10
|
28.50
|
200
|
|
5/28/2025
|
-0.60 / -1.94%
|
30.80
|
30.80
|
30.00
|
30.40
|
30.19
|
28.68
|
19,000
|
|
5/27/2025
|
-0.20 / -0.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
29.25
|
300
|
|
5/26/2025
|
-0.30 / -0.96%
|
31.30
|
31.30
|
31.00
|
31.00
|
31.18
|
29.25
|
500
|
|
5/23/2025
|
0.00 / 0.00%
|
31.30
|
31.30
|
31.30
|
31.30
|
31.30
|
29.53
|
1,200
|
|
5/22/2025
|
-0.10 / -0.32%
|
32.10
|
32.10
|
31.00
|
31.00
|
31.29
|
29.25
|
700
|
|
5/21/2025
|
+0.70 / +2.32%
|
30.40
|
33.90
|
30.40
|
30.90
|
31.07
|
29.16
|
1,900
|
|
|