|
Closing price on 8/25/2025
|
|
| Open |
4.11 |
| High |
4.25 |
| Low |
4.11 |
| Volume |
67,400 |
| Split-adjusted Price |
4.16 |
There is no data on 8/26/2025. Display data on 8/25/2025 instead.
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2025
|
-0.11 / -2.58%
|
4.11
|
4.25
|
4.11
|
4.16
|
4.18
|
4.16
|
67,400
|
|
|
8/22/2025
|
+0.20 / +4.91%
|
4.07
|
4.27
|
3.98
|
4.27
|
4.22
|
4.27
|
184,600
|
|
|
8/21/2025
|
0.00 / 0.00%
|
4.07
|
4.30
|
4.06
|
4.07
|
4.19
|
4.07
|
101,800
|
|
|
8/20/2025
|
-0.05 / -1.21%
|
4.05
|
4.23
|
4.05
|
4.07
|
4.15
|
4.07
|
167,821
|
|
|
8/19/2025
|
+0.11 / +2.74%
|
3.98
|
4.29
|
3.98
|
4.12
|
4.13
|
4.12
|
141,500
|
|
|
8/18/2025
|
-0.04 / -0.99%
|
3.91
|
4.13
|
3.90
|
4.01
|
4.05
|
4.01
|
70,400
|
|
|
8/15/2025
|
-0.06 / -1.46%
|
3.97
|
4.11
|
3.97
|
4.05
|
4.04
|
4.05
|
166,700
|
|
|
8/14/2025
|
+0.11 / +2.75%
|
4.00
|
4.23
|
3.99
|
4.11
|
4.12
|
4.11
|
63,600
|
|
|
8/13/2025
|
-0.01 / -0.25%
|
4.02
|
4.26
|
3.98
|
4.00
|
4.02
|
4.00
|
83,400
|
|
|
8/12/2025
|
+0.11 / +2.82%
|
3.90
|
4.17
|
3.89
|
4.01
|
4.09
|
4.01
|
152,900
|
|
|
8/11/2025
|
-0.03 / -0.76%
|
3.90
|
4.05
|
3.86
|
3.90
|
3.95
|
3.90
|
74,400
|
|
|
8/8/2025
|
+0.03 / +0.77%
|
3.99
|
4.01
|
3.85
|
3.93
|
3.87
|
3.93
|
10,700
|
|
|
8/7/2025
|
+0.06 / +1.56%
|
3.84
|
3.94
|
3.80
|
3.90
|
3.85
|
3.90
|
67,500
|
|
|
8/6/2025
|
-0.05 / -1.29%
|
4.00
|
4.00
|
3.84
|
3.84
|
3.89
|
3.84
|
6,300
|
|
|
8/5/2025
|
-0.11 / -2.75%
|
4.00
|
4.09
|
3.85
|
3.89
|
3.92
|
3.89
|
16,600
|
|
|
8/4/2025
|
+0.09 / +2.30%
|
3.99
|
4.00
|
3.80
|
4.00
|
3.92
|
4.00
|
41,900
|
|
|
8/1/2025
|
-0.04 / -1.01%
|
3.83
|
3.92
|
3.83
|
3.91
|
3.86
|
3.91
|
20,300
|
|
|
7/31/2025
|
-0.02 / -0.50%
|
4.04
|
4.04
|
3.82
|
3.95
|
3.91
|
3.95
|
1,436,900
|
|
|
7/30/2025
|
+0.09 / +2.32%
|
4.00
|
4.09
|
3.62
|
3.97
|
3.92
|
3.97
|
1,432,885
|
|
|
7/29/2025
|
-0.29 / -6.95%
|
4.25
|
4.25
|
3.88
|
3.88
|
3.91
|
3.88
|
99,500
|
|
|
7/28/2025
|
0.00 / 0.00%
|
4.07
|
4.17
|
3.97
|
4.17
|
4.02
|
4.17
|
325,300
|
|
|
7/25/2025
|
+0.18 / +4.51%
|
4.04
|
4.20
|
3.99
|
4.17
|
4.03
|
4.17
|
94,800
|
|
|
7/24/2025
|
-0.01 / -0.25%
|
4.00
|
4.25
|
3.95
|
3.99
|
4.03
|
3.99
|
77,100
|
|
|
7/23/2025
|
-0.05 / -1.23%
|
4.05
|
4.29
|
3.95
|
4.00
|
4.05
|
4.00
|
113,500
|
|
|
7/22/2025
|
0.00 / 0.00%
|
4.05
|
4.32
|
3.95
|
4.05
|
4.15
|
4.05
|
48,400
|
|
|
7/21/2025
|
+0.26 / +6.86%
|
4.04
|
4.05
|
3.93
|
4.05
|
4.03
|
4.05
|
189,500
|
|
|
7/18/2025
|
+0.24 / +6.76%
|
3.56
|
3.79
|
3.56
|
3.79
|
3.63
|
3.79
|
322,900
|
|
|
7/17/2025
|
-0.06 / -1.66%
|
3.51
|
3.62
|
3.51
|
3.55
|
3.54
|
3.55
|
141,600
|
|
|
7/16/2025
|
-0.03 / -0.82%
|
3.64
|
3.64
|
3.49
|
3.61
|
3.52
|
3.61
|
50,700
|
|
|
7/15/2025
|
+0.14 / +4.00%
|
3.50
|
3.64
|
3.48
|
3.64
|
3.51
|
3.64
|
51,700
|
|
|