Closing price on 10/18/2022
|
|
Open |
4.05 |
High |
4.15 |
Low |
4.00 |
Volume |
33,700 |
Split-adjusted Price |
3.88 |
|
|
SVD Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2022
|
+0.12 / +2.98%
|
4.05
|
4.15
|
4.00
|
4.15
|
4.03
|
3.88
|
33,700
|
|
10/17/2022
|
-0.16 / -3.82%
|
4.01
|
4.10
|
3.91
|
4.03
|
3.98
|
3.77
|
43,700
|
|
10/14/2022
|
-0.02 / -0.48%
|
4.25
|
4.26
|
4.13
|
4.19
|
4.21
|
3.92
|
21,000
|
|
10/13/2022
|
0.00 / 0.00%
|
4.20
|
4.21
|
4.00
|
4.21
|
4.17
|
3.93
|
1,010,900
|
|
10/12/2022
|
+0.06 / +1.45%
|
4.15
|
4.22
|
4.14
|
4.21
|
4.18
|
3.93
|
17,500
|
|
10/11/2022
|
-0.02 / -0.48%
|
4.00
|
4.30
|
3.88
|
4.15
|
4.05
|
3.88
|
137,400
|
|
10/10/2022
|
-0.24 / -5.44%
|
4.11
|
4.45
|
4.11
|
4.17
|
4.16
|
3.90
|
144,000
|
|
10/7/2022
|
-0.33 / -6.96%
|
4.74
|
4.74
|
4.41
|
4.41
|
4.57
|
4.12
|
139,700
|
|
10/6/2022
|
-0.35 / -6.88%
|
5.10
|
5.10
|
4.74
|
4.74
|
4.77
|
4.43
|
85,700
|
|
10/5/2022
|
+0.02 / +0.39%
|
4.90
|
5.09
|
4.76
|
5.09
|
4.97
|
4.76
|
31,800
|
|
10/4/2022
|
-0.02 / -0.39%
|
5.35
|
5.35
|
4.74
|
5.07
|
4.92
|
4.74
|
59,900
|
|
10/3/2022
|
-0.38 / -6.95%
|
5.47
|
5.47
|
5.09
|
5.09
|
5.38
|
4.76
|
86,000
|
|
9/30/2022
|
-0.01 / -0.18%
|
5.48
|
5.48
|
5.10
|
5.47
|
5.27
|
5.11
|
104,100
|
|
9/29/2022
|
-0.01 / -0.18%
|
5.49
|
5.49
|
5.40
|
5.48
|
5.42
|
5.12
|
33,500
|
|
9/28/2022
|
-0.05 / -0.90%
|
5.54
|
5.54
|
5.41
|
5.49
|
5.53
|
5.13
|
29,400
|
|
9/27/2022
|
-0.01 / -0.18%
|
5.55
|
5.55
|
5.40
|
5.54
|
5.48
|
5.18
|
22,900
|
|
9/26/2022
|
-0.05 / -0.89%
|
5.30
|
5.60
|
5.30
|
5.55
|
5.51
|
5.19
|
56,400
|
|
9/23/2022
|
0.00 / 0.00%
|
5.60
|
5.65
|
5.58
|
5.60
|
5.60
|
5.23
|
54,600
|
|
9/22/2022
|
0.00 / 0.00%
|
5.50
|
5.61
|
5.50
|
5.60
|
5.58
|
5.23
|
21,200
|
|
9/21/2022
|
-0.03 / -0.53%
|
5.55
|
5.61
|
5.55
|
5.60
|
5.60
|
5.23
|
55,800
|
|
9/20/2022
|
+0.01 / +0.18%
|
5.56
|
5.63
|
5.55
|
5.63
|
5.59
|
5.26
|
39,500
|
|
9/19/2022
|
-0.01 / -0.18%
|
5.63
|
5.63
|
5.55
|
5.62
|
5.60
|
5.25
|
57,700
|
|
9/16/2022
|
-0.10 / -1.75%
|
5.72
|
5.72
|
5.61
|
5.63
|
5.69
|
5.26
|
274,700
|
|
9/15/2022
|
-0.04 / -0.69%
|
5.80
|
5.80
|
5.72
|
5.73
|
5.75
|
5.36
|
18,800
|
|
9/14/2022
|
+0.09 / +1.58%
|
5.66
|
5.88
|
5.60
|
5.77
|
5.67
|
5.39
|
352,100
|
|
9/13/2022
|
-0.01 / -0.18%
|
5.70
|
5.70
|
5.60
|
5.68
|
5.62
|
5.31
|
55,700
|
|
9/12/2022
|
-0.01 / -0.18%
|
5.73
|
5.73
|
5.66
|
5.69
|
5.70
|
5.32
|
12,000
|
|
9/9/2022
|
+0.01 / +0.18%
|
5.71
|
5.71
|
5.50
|
5.70
|
5.64
|
5.33
|
101,000
|
|
9/8/2022
|
-0.01 / -0.18%
|
5.68
|
5.69
|
5.63
|
5.69
|
5.64
|
5.32
|
35,700
|
|
9/7/2022
|
-0.10 / -1.72%
|
5.62
|
5.78
|
5.62
|
5.70
|
5.68
|
5.33
|
38,700
|
|
|