|
Closing price on 8/4/2025
|
|
| Open |
3.99 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
41,900 |
| Split-adjusted Price |
4.00 |
There is no data on 8/5/2025. Display data on 8/4/2025 instead.
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/14/2025
|
-0.02 / -0.57%
|
3.46
|
3.55
|
3.46
|
3.50
|
3.50
|
3.50
|
38,400
|
|
|
7/11/2025
|
-0.03 / -0.85%
|
3.52
|
3.60
|
3.45
|
3.52
|
3.51
|
3.52
|
5,900
|
|
|
7/10/2025
|
+0.05 / +1.43%
|
3.55
|
3.55
|
3.46
|
3.55
|
3.52
|
3.55
|
46,800
|
|
|
7/9/2025
|
+0.07 / +2.04%
|
3.44
|
3.56
|
3.42
|
3.50
|
3.49
|
3.50
|
38,300
|
|
|
7/8/2025
|
-0.02 / -0.58%
|
3.40
|
3.46
|
3.40
|
3.43
|
3.42
|
3.43
|
49,300
|
|
|
7/7/2025
|
0.00 / 0.00%
|
3.47
|
3.47
|
3.40
|
3.45
|
3.45
|
3.45
|
33,200
|
|
|
7/4/2025
|
-0.05 / -1.43%
|
3.40
|
3.64
|
3.31
|
3.45
|
3.43
|
3.45
|
57,900
|
|
|
7/3/2025
|
-0.12 / -3.31%
|
3.62
|
3.86
|
3.47
|
3.50
|
3.57
|
3.50
|
216,700
|
|
|
7/2/2025
|
-0.18 / -4.74%
|
3.90
|
3.90
|
3.61
|
3.62
|
3.74
|
3.62
|
126,900
|
|
|
7/1/2025
|
-0.19 / -4.76%
|
4.25
|
4.25
|
3.80
|
3.80
|
3.93
|
3.80
|
158,800
|
|
|
6/30/2025
|
+0.26 / +6.97%
|
3.99
|
3.99
|
3.75
|
3.99
|
3.96
|
3.99
|
493,700
|
|
|
6/27/2025
|
+0.24 / +6.88%
|
3.69
|
3.73
|
3.69
|
3.73
|
3.73
|
3.73
|
134,800
|
|
|
6/26/2025
|
+0.22 / +6.73%
|
3.49
|
3.49
|
3.27
|
3.49
|
3.49
|
3.49
|
119,400
|
|
|
6/25/2025
|
+0.06 / +1.87%
|
3.29
|
3.43
|
3.22
|
3.27
|
3.33
|
3.27
|
96,700
|
|
|
6/24/2025
|
-0.04 / -1.23%
|
3.30
|
3.30
|
3.21
|
3.21
|
3.23
|
3.21
|
7,200
|
|
|