|
Closing price on 11/5/2021
|
|
| Open |
12.50 |
| High |
12.65 |
| Low |
12.00 |
| Volume |
299,500 |
| Split-adjusted Price |
11.03 |
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2021
|
-0.50 / -3.94%
|
12.50
|
12.65
|
12.00
|
12.20
|
12.27
|
11.03
|
299,500
|
|
|
11/4/2021
|
+0.35 / +2.83%
|
12.30
|
12.70
|
11.50
|
12.70
|
12.10
|
11.48
|
489,500
|
|
|
11/3/2021
|
+0.60 / +5.11%
|
12.50
|
12.55
|
11.75
|
12.35
|
12.46
|
11.16
|
1,228,100
|
|
|
11/2/2021
|
+0.75 / +6.82%
|
11.15
|
11.75
|
11.15
|
11.75
|
11.59
|
10.62
|
1,081,400
|
|
|
11/1/2021
|
+0.30 / +2.80%
|
10.60
|
11.20
|
10.50
|
11.00
|
10.91
|
9.94
|
716,300
|
|
|
10/29/2021
|
-0.05 / -0.47%
|
10.75
|
10.85
|
10.55
|
10.70
|
10.64
|
9.67
|
251,300
|
|
|
10/28/2021
|
-0.10 / -0.92%
|
10.85
|
10.90
|
10.55
|
10.75
|
10.71
|
9.72
|
304,000
|
|
|
10/27/2021
|
0.00 / 0.00%
|
10.90
|
11.00
|
10.65
|
10.85
|
10.80
|
9.81
|
232,000
|
|
|
10/26/2021
|
-0.05 / -0.46%
|
10.80
|
10.90
|
10.65
|
10.85
|
10.81
|
9.81
|
156,200
|
|
|
10/25/2021
|
+0.25 / +2.35%
|
10.80
|
11.15
|
10.70
|
10.90
|
10.95
|
9.85
|
367,500
|
|
|
10/22/2021
|
-0.25 / -2.29%
|
10.90
|
10.90
|
10.45
|
10.65
|
10.61
|
9.63
|
387,200
|
|
|
10/21/2021
|
0.00 / 0.00%
|
10.80
|
10.90
|
10.30
|
10.90
|
10.68
|
9.85
|
351,500
|
|
|
10/20/2021
|
+0.10 / +0.93%
|
10.80
|
10.95
|
10.60
|
10.90
|
10.81
|
9.85
|
208,300
|
|
|
10/19/2021
|
+0.50 / +4.85%
|
10.70
|
10.90
|
10.60
|
10.80
|
10.79
|
9.76
|
645,900
|
|
|
10/18/2021
|
+0.64 / +6.63%
|
9.66
|
10.30
|
9.66
|
10.30
|
10.12
|
9.31
|
780,300
|
|
|
10/15/2021
|
-0.19 / -1.93%
|
9.82
|
10.20
|
9.66
|
9.66
|
9.95
|
8.73
|
191,900
|
|
|
10/14/2021
|
-0.01 / -0.10%
|
9.71
|
9.85
|
9.66
|
9.85
|
9.74
|
8.90
|
96,600
|
|
|
10/13/2021
|
-0.01 / -0.10%
|
9.75
|
9.87
|
9.70
|
9.86
|
9.75
|
8.91
|
103,300
|
|
|
10/12/2021
|
0.00 / 0.00%
|
9.86
|
9.87
|
9.72
|
9.87
|
9.77
|
8.92
|
97,400
|
|
|
10/11/2021
|
-0.03 / -0.30%
|
9.90
|
9.90
|
9.75
|
9.87
|
9.82
|
8.92
|
77,500
|
|
|
10/8/2021
|
0.00 / 0.00%
|
10.10
|
10.10
|
9.85
|
9.90
|
9.99
|
8.95
|
80,400
|
|
|
10/7/2021
|
+0.11 / +1.12%
|
9.79
|
9.96
|
9.62
|
9.90
|
9.87
|
8.95
|
255,800
|
|
|
10/6/2021
|
-0.01 / -0.10%
|
9.80
|
9.90
|
9.58
|
9.79
|
9.69
|
8.85
|
89,700
|
|
|
10/5/2021
|
0.00 / 0.00%
|
9.75
|
9.80
|
9.68
|
9.80
|
9.72
|
8.86
|
47,000
|
|
|
10/4/2021
|
+0.13 / +1.34%
|
9.67
|
9.80
|
9.36
|
9.80
|
9.57
|
8.86
|
89,100
|
|
|
10/1/2021
|
0.00 / 0.00%
|
9.55
|
9.67
|
9.52
|
9.67
|
9.57
|
8.74
|
70,000
|
|
|
9/30/2021
|
-0.30 / -3.01%
|
9.97
|
10.00
|
9.60
|
9.67
|
9.73
|
8.74
|
99,900
|
|
|
9/29/2021
|
-0.02 / -0.20%
|
9.52
|
9.98
|
9.52
|
9.97
|
9.87
|
9.01
|
127,800
|
|
|
9/28/2021
|
0.00 / 0.00%
|
9.77
|
9.99
|
9.45
|
9.99
|
9.68
|
9.03
|
185,300
|
|
|
9/27/2021
|
-0.01 / -0.10%
|
9.61
|
10.00
|
9.40
|
9.99
|
9.68
|
9.03
|
281,000
|
|
|