|
Closing price on 1/23/2026
|
|
| Open |
4.09 |
| High |
4.09 |
| Low |
3.91 |
| Volume |
2,900 |
| Split-adjusted Price |
4.00 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
-0.01 / -0.25%
|
4.09
|
4.09
|
3.91
|
4.00
|
4.02
|
4.00
|
2,900
|
|
|
1/22/2026
|
+0.06 / +1.52%
|
4.08
|
4.08
|
3.91
|
4.01
|
4.04
|
4.01
|
7,700
|
|
|
1/21/2026
|
-0.04 / -1.00%
|
3.99
|
4.05
|
3.95
|
3.95
|
4.00
|
3.95
|
3,400
|
|
|
1/20/2026
|
+0.04 / +1.01%
|
3.95
|
3.99
|
3.93
|
3.99
|
3.97
|
3.99
|
7,200
|
|
|
1/19/2026
|
-0.24 / -5.73%
|
4.19
|
4.19
|
3.95
|
3.95
|
4.01
|
3.95
|
8,300
|
|
|
1/16/2026
|
+0.09 / +2.20%
|
3.90
|
4.21
|
3.90
|
4.19
|
4.07
|
4.19
|
10,100
|
|
|
1/15/2026
|
0.00 / 0.00%
|
4.23
|
4.23
|
3.90
|
4.10
|
3.94
|
4.10
|
6,200
|
|
|
1/14/2026
|
-0.29 / -6.61%
|
4.52
|
4.52
|
4.09
|
4.10
|
4.13
|
4.10
|
61,300
|
|
|
1/13/2026
|
+0.16 / +3.78%
|
4.23
|
4.40
|
4.03
|
4.39
|
4.19
|
4.39
|
16,500
|
|
|
1/12/2026
|
-0.26 / -5.79%
|
4.20
|
4.49
|
4.20
|
4.23
|
4.27
|
4.23
|
14,400
|
|
|
1/9/2026
|
+0.12 / +2.75%
|
4.55
|
4.55
|
4.17
|
4.49
|
4.26
|
4.49
|
25,300
|
|
|
1/8/2026
|
-0.17 / -3.74%
|
4.58
|
4.58
|
4.24
|
4.37
|
4.44
|
4.37
|
19,700
|
|
|
1/7/2026
|
-0.05 / -1.09%
|
4.69
|
4.69
|
4.32
|
4.54
|
4.50
|
4.54
|
9,300
|
|
|
1/6/2026
|
+0.10 / +2.23%
|
4.76
|
4.79
|
4.55
|
4.59
|
4.72
|
4.59
|
35,800
|
|
|
1/5/2026
|
+0.04 / +0.90%
|
4.45
|
4.49
|
4.17
|
4.49
|
4.38
|
4.49
|
3,300
|
|
|
12/31/2025
|
-0.18 / -3.89%
|
4.32
|
4.60
|
4.31
|
4.45
|
4.33
|
4.45
|
92,800
|
|
|
12/30/2025
|
-0.34 / -6.84%
|
4.70
|
5.20
|
4.63
|
4.63
|
4.72
|
4.63
|
30,200
|
|
|
12/29/2025
|
-0.36 / -6.75%
|
5.00
|
5.28
|
4.97
|
4.97
|
4.99
|
4.97
|
3,500
|
|
|
12/26/2025
|
+0.25 / +4.92%
|
5.38
|
5.39
|
4.78
|
5.33
|
4.87
|
5.33
|
1,372,500
|
|
|
12/25/2025
|
-0.38 / -6.96%
|
5.17
|
5.47
|
5.08
|
5.08
|
5.11
|
5.08
|
52,200
|
|
|
12/24/2025
|
-0.41 / -6.98%
|
6.15
|
6.15
|
5.46
|
5.46
|
5.49
|
5.46
|
17,900
|
|
|
12/23/2025
|
0.00 / 0.00%
|
5.87
|
5.99
|
5.47
|
5.87
|
5.70
|
5.87
|
7,100
|
|
|
12/22/2025
|
+0.20 / +3.53%
|
5.88
|
5.88
|
5.67
|
5.87
|
5.75
|
5.87
|
2,500
|
|
|
12/19/2025
|
-0.19 / -3.24%
|
5.70
|
5.96
|
5.67
|
5.67
|
5.84
|
5.67
|
6,200
|
|
|
12/18/2025
|
+0.25 / +4.46%
|
5.86
|
5.86
|
5.86
|
5.86
|
5.86
|
5.86
|
1,000
|
|
|
12/17/2025
|
-0.39 / -6.50%
|
6.00
|
6.00
|
5.61
|
5.61
|
5.73
|
5.61
|
1,700
|
|
|
12/16/2025
|
+0.01 / +0.17%
|
6.00
|
6.00
|
5.97
|
6.00
|
5.98
|
6.00
|
500
|
|
|
12/15/2025
|
0.00 / 0.00%
|
5.70
|
5.99
|
5.70
|
5.99
|
5.91
|
5.99
|
700
|
|
|
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
|
|
|