|
Closing price on 3/2/2022
|
|
| Open |
10.85 |
| High |
11.20 |
| Low |
10.70 |
| Volume |
217,400 |
| Split-adjusted Price |
10.37 |
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/2/2022
|
+0.25 / +2.30%
|
10.85
|
11.20
|
10.70
|
11.10
|
10.86
|
10.37
|
217,400
|
|
|
3/1/2022
|
+0.50 / +4.83%
|
10.90
|
10.95
|
10.60
|
10.85
|
10.79
|
10.14
|
333,100
|
|
|
2/28/2022
|
-0.20 / -1.83%
|
10.70
|
10.90
|
10.60
|
10.70
|
10.74
|
9.67
|
279,700
|
|
|
2/25/2022
|
+0.25 / +2.35%
|
10.80
|
11.20
|
10.80
|
10.90
|
10.97
|
9.85
|
236,900
|
|
|
2/24/2022
|
-0.40 / -3.62%
|
10.65
|
11.05
|
10.40
|
10.65
|
10.68
|
9.63
|
350,800
|
|
|
2/23/2022
|
-0.30 / -2.64%
|
11.50
|
11.50
|
10.90
|
11.05
|
11.18
|
9.99
|
331,300
|
|
|
2/22/2022
|
+0.15 / +1.34%
|
11.70
|
11.85
|
11.00
|
11.35
|
11.48
|
10.26
|
565,300
|
|
|
2/21/2022
|
+0.70 / +6.67%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
10.12
|
216,000
|
|
|
2/18/2022
|
+0.67 / +6.82%
|
9.92
|
10.50
|
9.92
|
10.50
|
10.40
|
9.49
|
263,100
|
|
|
2/17/2022
|
+0.28 / +2.93%
|
9.75
|
10.05
|
9.75
|
9.83
|
9.88
|
8.89
|
153,100
|
|
|
2/16/2022
|
-0.02 / -0.21%
|
9.60
|
9.60
|
9.50
|
9.55
|
9.54
|
8.63
|
53,800
|
|
|
2/15/2022
|
+0.07 / +0.74%
|
9.50
|
9.60
|
9.36
|
9.57
|
9.52
|
8.65
|
46,000
|
|
|
2/14/2022
|
-0.10 / -1.04%
|
9.40
|
9.59
|
9.35
|
9.50
|
9.49
|
8.59
|
60,800
|
|
|
2/11/2022
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.46
|
9.60
|
9.53
|
8.68
|
51,000
|
|
|
2/10/2022
|
-0.07 / -0.72%
|
9.67
|
9.67
|
9.47
|
9.60
|
9.53
|
8.68
|
82,000
|
|
|
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
|
|
|