|
Closing price on 12/12/2025
|
|
| Open |
6.01 |
| High |
6.02 |
| Low |
5.75 |
| Volume |
2,500 |
| Split-adjusted Price |
5.99 |
There is no data on 12/15/2025. Display data on 12/12/2025 instead.
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/12/2025
|
+0.05 / +0.84%
|
6.01
|
6.02
|
5.75
|
5.99
|
5.88
|
5.99
|
2,500
|
|
|
12/11/2025
|
-0.09 / -1.49%
|
5.95
|
6.00
|
5.93
|
5.94
|
5.96
|
5.94
|
19,600
|
|
|
12/10/2025
|
+0.05 / +0.84%
|
6.03
|
6.03
|
5.75
|
6.03
|
5.89
|
6.03
|
800
|
|
|
12/9/2025
|
+0.04 / +0.67%
|
5.99
|
6.02
|
5.94
|
5.98
|
5.98
|
5.98
|
5,700
|
|
|
12/8/2025
|
+0.12 / +2.06%
|
5.82
|
5.95
|
5.82
|
5.94
|
5.87
|
5.94
|
9,900
|
|
|
12/5/2025
|
0.00 / 0.00%
|
5.77
|
5.87
|
5.77
|
5.82
|
5.82
|
5.82
|
8,800
|
|
|
12/4/2025
|
-0.16 / -2.68%
|
5.98
|
6.00
|
5.81
|
5.82
|
5.86
|
5.82
|
82,700
|
|
|
12/3/2025
|
-0.02 / -0.33%
|
5.95
|
5.98
|
5.75
|
5.98
|
5.88
|
5.98
|
13,800
|
|
|
12/2/2025
|
0.00 / 0.00%
|
5.71
|
6.00
|
5.71
|
6.00
|
5.82
|
6.00
|
50,000
|
|
|
12/1/2025
|
0.00 / 0.00%
|
6.19
|
6.19
|
5.65
|
6.00
|
5.84
|
6.00
|
7,400
|
|
|
11/28/2025
|
0.00 / 0.00%
|
6.10
|
6.10
|
5.66
|
6.00
|
5.85
|
6.00
|
10,500
|
|
|
11/27/2025
|
0.00 / 0.00%
|
6.30
|
6.30
|
5.81
|
6.00
|
5.87
|
6.00
|
2,300
|
|
|
11/26/2025
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.60
|
6.00
|
5.91
|
6.00
|
41,900
|
|
|
11/25/2025
|
-0.08 / -1.32%
|
6.30
|
6.30
|
6.00
|
6.00
|
6.01
|
6.00
|
4,800
|
|
|
11/24/2025
|
+0.18 / +3.05%
|
5.90
|
6.08
|
5.90
|
6.08
|
5.99
|
6.08
|
800
|
|
|
11/21/2025
|
0.00 / 0.00%
|
6.29
|
6.29
|
5.61
|
5.90
|
5.72
|
5.90
|
21,600
|
|
|
11/20/2025
|
-0.25 / -4.07%
|
6.37
|
6.37
|
5.90
|
5.90
|
6.00
|
5.90
|
13,800
|
|
|
11/19/2025
|
-0.03 / -0.49%
|
6.00
|
6.15
|
6.00
|
6.15
|
6.09
|
6.15
|
1,400
|
|
|
11/18/2025
|
+0.01 / +0.16%
|
6.02
|
6.31
|
5.87
|
6.18
|
5.99
|
6.18
|
22,900
|
|
|
11/17/2025
|
-0.04 / -0.64%
|
6.02
|
6.17
|
6.02
|
6.17
|
6.10
|
6.17
|
200
|
|
|
11/14/2025
|
+0.01 / +0.16%
|
6.05
|
6.21
|
6.05
|
6.21
|
6.11
|
6.21
|
6,600
|
|
|
11/13/2025
|
+0.02 / +0.32%
|
6.06
|
6.20
|
6.00
|
6.20
|
6.02
|
6.20
|
41,600
|
|
|
11/12/2025
|
-0.01 / -0.16%
|
6.20
|
6.30
|
6.18
|
6.18
|
6.20
|
6.18
|
16,000
|
|
|
11/11/2025
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.03
|
6.19
|
6.09
|
6.19
|
6,600
|
|
|
11/10/2025
|
+0.25 / +4.14%
|
6.04
|
6.40
|
6.04
|
6.29
|
6.24
|
6.29
|
18,100
|
|
|
11/7/2025
|
-0.11 / -1.79%
|
6.15
|
6.25
|
6.00
|
6.04
|
6.07
|
6.04
|
7,800
|
|
|
11/6/2025
|
-0.05 / -0.81%
|
6.25
|
6.30
|
5.79
|
6.15
|
6.07
|
6.15
|
900
|
|
|
11/5/2025
|
+0.08 / +1.31%
|
6.12
|
6.28
|
6.08
|
6.20
|
6.10
|
6.20
|
20,900
|
|
|
11/4/2025
|
0.00 / 0.00%
|
6.27
|
6.27
|
6.06
|
6.12
|
6.12
|
6.12
|
10,500
|
|
|
11/3/2025
|
-0.01 / -0.16%
|
6.49
|
6.49
|
6.12
|
6.12
|
6.17
|
6.12
|
4,300
|
|
|