|
Closing price on 1/7/2022
|
|
| Open |
10.45 |
| High |
10.80 |
| Low |
10.45 |
| Volume |
146,600 |
| Split-adjusted Price |
9.67 |
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2022
|
+0.15 / +1.42%
|
10.45
|
10.80
|
10.45
|
10.70
|
10.60
|
9.67
|
146,600
|
|
|
1/6/2022
|
-0.15 / -1.40%
|
10.70
|
10.70
|
10.45
|
10.55
|
10.54
|
9.54
|
159,300
|
|
|
1/5/2022
|
-0.05 / -0.47%
|
10.85
|
10.85
|
10.55
|
10.70
|
10.63
|
9.67
|
142,400
|
|
|
1/4/2022
|
+0.20 / +1.90%
|
10.85
|
10.85
|
10.55
|
10.75
|
10.66
|
9.72
|
91,800
|
|
|
12/31/2021
|
+0.05 / +0.48%
|
10.50
|
10.60
|
10.40
|
10.55
|
10.51
|
9.54
|
89,400
|
|
|
12/30/2021
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.40
|
10.50
|
10.49
|
9.49
|
44,500
|
|
|
12/29/2021
|
0.00 / 0.00%
|
10.50
|
10.60
|
10.25
|
10.60
|
10.44
|
9.58
|
121,700
|
|
|
12/28/2021
|
-0.20 / -1.85%
|
10.65
|
10.90
|
10.50
|
10.60
|
10.61
|
9.58
|
116,200
|
|
|
12/27/2021
|
-0.15 / -1.37%
|
10.95
|
11.00
|
10.70
|
10.80
|
10.77
|
9.76
|
58,800
|
|
|
12/24/2021
|
+0.65 / +6.31%
|
10.40
|
11.00
|
10.40
|
10.95
|
10.91
|
9.90
|
210,700
|
|
|
12/23/2021
|
-0.20 / -1.90%
|
10.30
|
10.45
|
10.10
|
10.30
|
10.33
|
9.31
|
138,500
|
|
|
12/22/2021
|
-0.10 / -0.94%
|
10.60
|
10.70
|
10.45
|
10.50
|
10.55
|
9.49
|
122,400
|
|
|
12/21/2021
|
-0.15 / -1.40%
|
10.75
|
10.80
|
10.60
|
10.60
|
10.70
|
9.58
|
54,700
|
|
|
12/20/2021
|
-0.15 / -1.38%
|
10.90
|
11.20
|
10.70
|
10.75
|
10.91
|
9.72
|
107,200
|
|
|
12/17/2021
|
+0.10 / +0.93%
|
10.80
|
10.95
|
10.75
|
10.90
|
10.83
|
9.85
|
100,400
|
|
|
12/16/2021
|
+0.10 / +0.93%
|
10.70
|
11.00
|
10.60
|
10.80
|
10.86
|
9.76
|
126,800
|
|
|
12/15/2021
|
+0.15 / +1.42%
|
10.65
|
10.70
|
10.50
|
10.70
|
10.59
|
9.67
|
73,100
|
|
|
12/14/2021
|
-0.10 / -0.94%
|
10.65
|
10.65
|
10.50
|
10.55
|
10.56
|
9.54
|
143,800
|
|
|
12/13/2021
|
+0.10 / +0.95%
|
10.45
|
10.70
|
10.40
|
10.65
|
10.54
|
9.63
|
103,600
|
|
|
12/10/2021
|
-0.05 / -0.47%
|
10.65
|
10.65
|
10.30
|
10.55
|
10.44
|
9.54
|
52,400
|
|
|
12/9/2021
|
-0.10 / -0.93%
|
10.70
|
10.70
|
10.35
|
10.60
|
10.46
|
9.58
|
82,000
|
|
|
12/8/2021
|
+0.05 / +0.47%
|
10.65
|
10.80
|
10.40
|
10.70
|
10.60
|
9.67
|
61,300
|
|
|
12/7/2021
|
+0.50 / +4.93%
|
10.25
|
10.65
|
10.15
|
10.65
|
10.35
|
9.63
|
106,900
|
|
|
12/6/2021
|
-0.75 / -6.88%
|
10.90
|
11.10
|
10.15
|
10.15
|
10.52
|
9.18
|
148,700
|
|
|
12/3/2021
|
-0.55 / -4.80%
|
11.45
|
11.45
|
10.90
|
10.90
|
11.15
|
9.85
|
99,500
|
|
|
12/2/2021
|
+0.30 / +2.69%
|
11.15
|
11.55
|
10.90
|
11.45
|
11.27
|
10.35
|
175,400
|
|
|
12/1/2021
|
+0.25 / +2.29%
|
10.90
|
11.15
|
10.75
|
11.15
|
10.91
|
10.08
|
177,600
|
|
|
11/30/2021
|
+0.10 / +0.93%
|
10.90
|
11.05
|
10.80
|
10.90
|
10.92
|
9.85
|
178,000
|
|
|
11/29/2021
|
0.00 / 0.00%
|
10.70
|
10.85
|
10.50
|
10.80
|
10.73
|
9.76
|
71,200
|
|
|
11/26/2021
|
0.00 / 0.00%
|
10.80
|
11.20
|
10.80
|
10.80
|
10.91
|
9.76
|
198,100
|
|
|