|
Closing price on 3/24/2022
|
|
| Open |
13.30 |
| High |
13.50 |
| Low |
13.05 |
| Volume |
307,500 |
| Split-adjusted Price |
12.24 |
|
|
SVD Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/24/2022
|
-0.45 / -3.32%
|
13.30
|
13.50
|
13.05
|
13.10
|
13.24
|
12.24
|
307,500
|
|
|
3/23/2022
|
+0.05 / +0.37%
|
13.50
|
14.35
|
13.35
|
13.55
|
13.76
|
12.66
|
519,900
|
|
|
3/22/2022
|
+0.15 / +1.12%
|
14.15
|
14.15
|
13.35
|
13.50
|
13.71
|
12.62
|
353,200
|
|
|
3/21/2022
|
+0.85 / +6.80%
|
12.50
|
13.35
|
12.50
|
13.35
|
13.07
|
12.48
|
461,900
|
|
|
3/18/2022
|
+0.10 / +0.81%
|
12.40
|
13.00
|
12.40
|
12.50
|
12.77
|
11.68
|
215,600
|
|
|
3/17/2022
|
-0.40 / -3.13%
|
12.80
|
13.10
|
12.40
|
12.40
|
12.78
|
11.59
|
156,500
|
|
|
3/16/2022
|
-0.10 / -0.78%
|
12.95
|
12.95
|
12.50
|
12.80
|
12.77
|
11.96
|
173,100
|
|
|
3/15/2022
|
+0.60 / +4.88%
|
12.25
|
12.90
|
11.70
|
12.90
|
12.28
|
12.06
|
228,600
|
|
|
3/14/2022
|
-0.90 / -6.82%
|
13.20
|
13.20
|
12.30
|
12.30
|
12.52
|
11.50
|
323,100
|
|
|
3/11/2022
|
-0.95 / -6.71%
|
14.15
|
14.15
|
13.20
|
13.20
|
13.77
|
12.34
|
455,200
|
|
|
3/10/2022
|
+0.90 / +6.79%
|
13.45
|
14.15
|
13.00
|
14.15
|
13.85
|
13.22
|
851,800
|
|
|
3/9/2022
|
+0.85 / +6.85%
|
12.40
|
13.25
|
12.20
|
13.25
|
12.85
|
12.38
|
569,400
|
|
|
3/8/2022
|
-0.20 / -1.59%
|
12.00
|
12.90
|
12.00
|
12.40
|
12.48
|
11.59
|
302,000
|
|
|
3/7/2022
|
-0.05 / -0.40%
|
13.50
|
13.50
|
11.90
|
12.60
|
13.05
|
11.78
|
911,500
|
|
|
3/4/2022
|
+0.80 / +6.75%
|
12.65
|
12.65
|
12.40
|
12.65
|
12.64
|
11.82
|
461,900
|
|
|
3/3/2022
|
+0.75 / +6.76%
|
11.10
|
11.85
|
10.95
|
11.85
|
11.64
|
11.07
|
691,800
|
|
|
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
|
|
|