|
Closing price on 2/9/2022
|
|
| Open |
9.67 |
| High |
9.69 |
| Low |
9.51 |
| Volume |
30,200 |
| Split-adjusted Price |
8.74 |
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2022
|
0.00 / 0.00%
|
9.67
|
9.69
|
9.51
|
9.67
|
9.64
|
8.74
|
30,200
|
|
|
2/8/2022
|
+0.02 / +0.21%
|
9.65
|
9.68
|
9.40
|
9.67
|
9.64
|
8.74
|
19,600
|
|
|
2/7/2022
|
+0.29 / +3.10%
|
9.59
|
9.94
|
9.40
|
9.65
|
9.56
|
8.72
|
48,100
|
|
|
1/28/2022
|
+0.14 / +1.52%
|
9.20
|
9.36
|
9.16
|
9.36
|
9.25
|
8.46
|
50,400
|
|
|
1/27/2022
|
-0.18 / -1.91%
|
9.40
|
9.40
|
9.15
|
9.22
|
9.22
|
8.33
|
56,700
|
|
|
1/26/2022
|
+0.03 / +0.32%
|
9.27
|
9.40
|
9.11
|
9.40
|
9.25
|
8.50
|
66,600
|
|
|
1/25/2022
|
+0.01 / +0.11%
|
9.30
|
9.42
|
9.10
|
9.37
|
9.23
|
8.47
|
28,100
|
|
|
1/24/2022
|
-0.14 / -1.47%
|
9.50
|
9.70
|
9.36
|
9.36
|
9.50
|
8.46
|
48,200
|
|
|
1/21/2022
|
+0.20 / +2.15%
|
9.59
|
9.60
|
9.35
|
9.50
|
9.51
|
8.59
|
68,600
|
|
|
1/20/2022
|
+0.20 / +2.20%
|
9.10
|
9.30
|
8.70
|
9.30
|
9.13
|
8.41
|
49,200
|
|
|
1/19/2022
|
+0.08 / +0.89%
|
9.01
|
9.40
|
9.00
|
9.10
|
9.04
|
8.23
|
39,500
|
|
|
1/18/2022
|
-0.66 / -6.82%
|
9.21
|
10.00
|
9.02
|
9.02
|
9.27
|
8.15
|
105,700
|
|
|
1/17/2022
|
-0.29 / -2.91%
|
10.15
|
10.15
|
9.30
|
9.68
|
9.72
|
8.75
|
135,000
|
|
|
1/14/2022
|
+0.17 / +1.73%
|
9.80
|
10.20
|
9.66
|
9.97
|
9.81
|
9.01
|
53,600
|
|
|
1/13/2022
|
-0.60 / -5.77%
|
9.97
|
10.40
|
9.80
|
9.80
|
10.02
|
8.86
|
165,100
|
|
|
1/12/2022
|
-0.05 / -0.48%
|
10.45
|
10.45
|
10.15
|
10.40
|
10.31
|
9.40
|
108,400
|
|
|
1/11/2022
|
-0.05 / -0.48%
|
10.65
|
10.65
|
10.40
|
10.45
|
10.49
|
9.45
|
77,800
|
|
|
1/10/2022
|
-0.20 / -1.87%
|
10.75
|
10.80
|
10.50
|
10.50
|
10.61
|
9.49
|
126,300
|
|
|
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
|
|
|